Skip to main content
logo
PSG Financial Services Limited (JSE:KST)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,843.00
+12.00 (0.42%)
Jun 3, 2026, 2:37 PM SAST

PSG Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,824.002,842.002,791.002,822.00--0.32%278,954
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
May 8, 20262,791.002,802.002,772.002,794.002,794.00-0.96%470,469
May 7, 20262,791.002,840.002,791.002,821.002,821.000.68%500,717
May 6, 20262,783.002,842.002,783.002,802.002,802.001.41%441,229
May 5, 20262,799.002,831.002,794.002,808.002,763.000.25%609,847
May 4, 20262,850.002,850.002,761.002,801.002,756.11-0.85%825,345
Apr 30, 20262,723.002,825.002,723.002,825.002,779.732.65%618,729
Apr 29, 20262,800.002,800.002,729.002,752.002,707.90-1.26%423,289
Apr 28, 20262,750.002,800.002,750.002,787.002,742.34-0.78%523,162
Apr 24, 20262,860.002,860.002,773.002,809.002,763.98-1,094,736
Apr 23, 20262,830.002,851.002,797.002,809.002,763.98-0.88%550,420
Apr 22, 20262,854.002,854.002,818.002,834.002,788.58-0.14%379,612
Apr 21, 20262,858.002,858.002,814.002,838.002,792.520.39%338,848
Apr 20, 20262,875.002,875.002,797.002,827.002,781.70-1.33%711,372
Apr 17, 20262,871.002,889.002,845.002,865.002,819.09-0.35%525,286
Apr 16, 20262,879.002,899.002,862.002,875.002,828.930.31%787,161
Apr 15, 20262,766.002,868.002,766.002,866.002,820.070.21%465,182
Apr 14, 20262,751.002,879.002,751.002,860.002,814.170.39%695,185
Apr 13, 20262,750.002,849.002,750.002,849.002,803.340.25%310,520
Apr 10, 20262,701.002,860.002,701.002,842.002,796.460.96%554,334
Apr 9, 20262,655.002,839.002,655.002,815.002,769.89-1.12%657,343
Apr 8, 20262,751.002,894.002,751.002,847.002,801.384.17%691,492
Apr 7, 20262,750.002,750.002,700.002,733.002,689.20-0.44%709,873
Apr 2, 20262,738.002,750.002,680.002,745.002,701.010.26%308,933
Apr 1, 20262,729.002,741.002,650.002,738.002,694.122.59%795,675
Mar 31, 20262,651.002,669.002,610.002,669.002,626.232.65%1,037,536
Mar 30, 20262,680.002,685.002,570.002,600.002,558.33-3.24%1,150,340
Mar 27, 20262,664.002,713.002,625.002,687.002,643.94-0.44%1,162,967
Mar 26, 20262,672.002,699.002,660.002,699.002,655.750.37%360,725
Mar 25, 20262,622.002,689.002,622.002,689.002,645.912.95%1,138,584
Mar 24, 20262,657.002,703.002,611.002,612.002,570.14-1.88%769,709
Mar 23, 20262,510.002,683.002,510.002,662.002,619.342.62%1,088,207
Mar 20, 20262,566.002,628.002,566.002,594.002,552.43-0.38%2,245,902