Skip to main content
logo
PSG Financial Services Limited (JSE:KST)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,210.00
+13.00 (0.41%)
Aug 31, 2026, 5:00 PM SAST

PSG Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 20263,200.003,219.003,164.003,201.00-0.13%256,870
Aug 28, 20263,159.003,200.003,147.003,197.003,197.000.98%750,811
Aug 27, 20263,057.003,182.003,057.003,166.003,166.003.03%1,304,378
Aug 26, 20263,096.003,116.003,066.003,073.003,073.000.29%1,495,043
Aug 25, 20263,110.003,110.003,049.003,064.003,064.000.20%793,208
Aug 24, 20263,120.003,138.003,025.003,058.003,058.00-1.92%1,435,601
Aug 21, 20263,217.003,238.003,085.003,118.003,118.00-3.17%1,453,430
Aug 20, 20263,220.003,229.003,185.003,220.003,220.000.63%806,124
Aug 19, 20263,240.003,241.003,184.003,200.003,200.00-0.53%2,014,141
Aug 18, 20263,249.003,258.003,217.003,217.003,217.00-0.71%713,433
Aug 17, 20263,289.003,291.003,226.003,240.003,240.00-1.01%623,787
Aug 14, 20263,310.003,329.003,249.003,273.003,273.00-1.53%1,267,347
Aug 13, 20263,349.003,359.003,298.003,324.003,324.00-0.78%611,222
Aug 12, 20263,358.003,396.003,340.003,350.003,350.00-0.48%559,703
Aug 11, 20263,394.003,394.003,352.003,366.003,366.00-0.50%506,318
Aug 7, 20263,378.003,395.003,361.003,383.003,383.000.09%601,799
Aug 6, 20263,480.003,480.003,369.003,380.003,380.00-0.56%1,057,923
Aug 5, 20263,443.003,443.003,383.003,399.003,399.00-0.32%1,265,556
Aug 4, 20263,400.003,465.003,395.003,410.003,410.000.77%2,120,045
Aug 3, 20263,440.003,440.003,351.003,384.003,384.000.42%4,035,865
Jul 31, 20263,350.003,385.003,339.003,370.003,370.000.45%1,255,862
Jul 30, 20263,326.003,369.003,326.003,355.003,355.00-0.21%846,903
Jul 29, 20263,340.003,390.003,336.003,362.003,362.000.66%843,860
Jul 28, 20263,365.003,373.003,309.003,340.003,340.00-0.83%2,773,330
Jul 27, 20263,369.003,399.003,336.003,368.003,368.000.39%857,864
Jul 24, 20263,393.003,396.003,331.003,355.003,355.00-0.86%701,102
Jul 23, 20263,420.003,434.003,339.003,384.003,384.00-0.70%893,459
Jul 22, 20263,396.003,408.003,371.003,408.003,408.000.21%433,974
Jul 21, 20263,462.003,463.003,385.003,401.003,401.00-1.85%438,807
Jul 20, 20263,524.003,530.003,457.003,465.003,465.00-1.45%1,267,873
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