Skip to main content
logo
PSG Financial Services Limited (JSE:KST)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,465.00
-51.00 (-1.45%)
Jul 20, 2026, 5:02 PM SAST

PSG Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20263,524.003,530.003,457.003,461.00--1.56%1,003,558
Jul 17, 20263,550.003,555.003,500.003,516.003,516.00-0.85%681,515
Jul 16, 20263,505.003,546.003,426.003,546.003,546.001.78%548,418
Jul 15, 20263,600.003,600.003,465.003,484.003,484.00-2.19%673,292
Jul 14, 20263,750.003,750.003,501.003,562.003,562.00-1.06%8,135,573
Jul 13, 20263,500.003,624.003,476.003,600.003,600.002.86%2,507,253
Jul 10, 20263,399.003,500.003,368.003,500.003,500.003.61%4,262,299
Jul 9, 20263,299.003,378.003,285.003,378.003,378.002.49%2,321,955
Jul 8, 20263,230.003,296.003,208.003,296.003,296.000.49%612,850
Jul 7, 20263,299.003,299.003,240.003,280.003,280.000.24%251,915
Jul 6, 20263,301.003,301.003,204.003,272.003,272.000.37%456,960
Jul 3, 20263,301.003,301.003,219.003,260.003,260.001.18%268,128
Jul 2, 20263,250.003,274.003,172.003,222.003,222.002.16%983,641
Jul 1, 20263,250.003,250.003,140.003,154.003,154.00-1.99%1,069,240
Jun 30, 20263,152.003,218.003,137.003,218.003,218.002.03%1,130,288
Jun 29, 20263,099.003,154.003,084.003,154.003,154.001.91%752,768
Jun 26, 20263,045.003,099.003,039.003,095.003,095.001.24%505,028
Jun 25, 20262,925.003,080.002,925.003,057.003,057.000.53%442,571
Jun 24, 20262,980.003,080.002,980.003,041.003,041.000.80%862,263
Jun 23, 20263,094.003,094.002,994.003,017.003,017.00-1.44%465,346
Jun 22, 20263,031.003,088.003,031.003,061.003,061.000.99%354,849
Jun 19, 20263,100.003,108.003,031.003,031.003,031.00-0.62%2,397,658
Jun 18, 20263,010.003,066.002,850.003,050.003,050.001.13%1,104,435
Jun 17, 20262,959.003,100.002,958.003,016.003,016.000.63%547,709
Jun 15, 20263,000.003,120.002,992.002,997.002,997.001.28%400,071
Jun 12, 20262,861.002,977.002,861.002,959.002,959.001.93%406,879
Jun 11, 20262,850.002,943.002,850.002,903.002,903.000.62%1,124,919
Jun 10, 20262,911.002,921.002,871.002,885.002,885.00-0.89%434,740
Jun 9, 20262,920.002,971.002,901.002,911.002,911.00-0.99%563,301
Jun 8, 20262,856.002,955.002,856.002,940.002,940.002.98%1,092,539
Jun 5, 20262,880.002,899.002,848.002,855.002,855.00-0.70%216,495
Jun 4, 20262,815.002,883.002,815.002,875.002,875.001.30%1,124,490
Jun 3, 20262,824.002,891.002,791.002,838.002,838.000.25%1,073,615
Jun 2, 20262,820.002,940.002,820.002,831.002,831.000.21%765,095
Jun 1, 20262,838.002,862.002,815.002,825.002,825.00-0.39%459,034
May 29, 20262,800.002,846.002,800.002,836.002,836.000.82%297,289
May 28, 20262,850.002,850.002,803.002,813.002,813.00-1.68%362,660
May 27, 20262,862.002,868.002,833.002,861.002,861.000.77%402,478
May 26, 20262,875.002,877.002,836.002,839.002,839.00-1.76%372,170
May 25, 20262,715.002,900.002,715.002,890.002,890.002.92%717,665
May 22, 20262,802.002,808.002,756.002,808.002,808.000.65%443,911
May 21, 20262,810.002,822.002,788.002,790.002,790.00-0.99%430,796
May 20, 20262,810.002,889.002,795.002,818.002,818.000.64%1,297,874
May 19, 20262,750.002,800.002,731.002,800.002,800.002.41%735,798
May 18, 20262,682.002,735.002,670.002,734.002,734.001.98%698,742
May 15, 20262,675.002,684.002,658.002,681.002,681.00-0.19%498,185
May 14, 20262,690.002,701.002,650.002,686.002,686.000.79%674,155
May 13, 20262,675.002,680.002,650.002,665.002,665.00-0.41%293,973
May 12, 20262,723.002,723.002,641.002,676.002,676.00-1.58%374,603
May 11, 20262,850.002,850.002,704.002,719.002,719.00-2.68%985,024