Skip to main content
logo
PSG Financial Services Limited (JSE:KST)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,081.00
+8.00 (0.26%)
Oct 30, 2026, 5:00 PM SAST

PSG Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20263,092.003,111.003,063.003,081.003,081.000.26%2,039,346
Oct 29, 20263,084.003,100.003,016.003,073.003,073.00-0.36%643,704
Oct 28, 20263,058.003,104.003,012.003,084.003,084.002.53%689,983
Oct 27, 20263,093.003,116.002,984.003,008.003,008.00-4.51%3,122,704
Oct 26, 20262,950.003,150.002,950.003,150.003,150.005.53%2,448,610
Oct 23, 20262,970.003,000.002,951.002,985.002,985.001.19%562,211
Oct 22, 20263,000.003,000.002,916.002,950.002,950.00-1.83%756,986
Oct 21, 20262,900.003,065.002,890.003,005.003,005.003.62%4,088,024
Oct 20, 20262,835.002,900.002,827.002,900.002,900.002.47%1,001,699
Oct 19, 20262,810.002,864.002,775.002,830.002,830.001.07%2,511,950
Oct 16, 20262,940.002,940.002,767.002,800.002,800.00-3.58%2,185,130
Oct 15, 20263,038.003,075.002,881.002,904.002,904.00-4.47%2,677,102
Oct 14, 20263,030.003,070.003,030.003,040.003,040.00-1.14%372,385
Oct 13, 20263,030.003,104.003,030.003,075.003,075.001.15%603,182
Oct 12, 20262,988.003,066.002,988.003,040.003,040.000.16%317,801
Oct 9, 20262,988.003,058.002,988.003,035.003,035.00-0.07%734,324
Oct 8, 20263,002.003,054.002,984.003,037.003,037.00-0.20%490,518
Oct 7, 20263,035.003,050.003,001.003,043.003,043.00-1.33%237,550
Oct 6, 20263,100.003,100.003,062.003,084.003,084.000.46%569,849
Oct 5, 20263,075.003,077.003,022.003,070.003,070.000.10%316,972
Oct 2, 20263,060.003,073.003,020.003,067.003,067.000.16%685,309
Oct 1, 20263,123.003,132.003,010.003,062.003,062.00-2.79%652,116
Sep 30, 20263,155.003,168.003,122.003,150.003,150.00-0.16%830,799
Sep 29, 20263,160.003,160.003,130.003,155.003,155.00-0.16%593,896
Sep 28, 20263,179.003,207.003,147.003,160.003,160.00-0.63%565,811
Sep 25, 20263,331.003,331.003,160.003,180.003,180.00-1.70%656,668
Sep 23, 20263,252.003,268.003,212.003,235.003,235.00-1.22%441,272
Sep 22, 20263,325.003,325.003,240.003,275.003,275.00-0.06%432,136
Sep 21, 20263,240.003,330.003,240.003,277.003,277.00-2.50%421,325
Sep 18, 20263,300.003,361.003,263.003,361.003,361.003.10%4,879,777
Sep 17, 20263,270.003,271.003,204.003,260.003,260.001.21%710,145
Sep 16, 20263,275.003,275.003,188.003,221.003,221.00-0.43%995,272
Sep 15, 20263,177.003,235.003,153.003,235.003,235.001.19%602,745
Sep 14, 20263,272.003,272.003,183.003,197.003,197.00-1.90%1,389,036
Sep 11, 20263,270.003,270.003,201.003,259.003,259.001.02%675,875
Sep 10, 20263,275.003,275.003,219.003,226.003,226.00-1.10%1,232,708
Sep 9, 20263,181.003,271.003,181.003,262.003,262.001.91%1,389,796
Sep 8, 20263,155.003,205.003,155.003,201.003,201.000.03%1,626,418
Sep 7, 20263,179.003,204.003,177.003,200.003,200.00-1,947,863
Sep 4, 20263,155.003,200.003,155.003,200.003,200.000.72%1,309,325
Sep 3, 20263,150.003,180.003,141.003,177.003,177.001.08%1,437,348
Sep 2, 20263,155.003,155.003,099.003,143.003,143.00-0.38%1,243,341
Sep 1, 20263,090.003,210.003,090.003,155.003,155.00-1.71%2,574,849
Aug 31, 20263,200.003,225.003,164.003,210.003,210.000.41%2,285,918
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