Skip to main content
logo
PSG Financial Services Limited (JSE:KST)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,834.00
-4.00 (-0.14%)
Apr 22, 2026, 5:00 PM SAST

PSG Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20262,854.002,854.002,818.002,834.002,834.00-0.14%379,612
Apr 21, 20262,858.002,858.002,814.002,838.002,838.000.39%338,848
Apr 20, 20262,875.002,875.002,797.002,827.002,827.00-1.33%711,372
Apr 17, 20262,871.002,889.002,845.002,865.002,865.00-0.35%525,286
Apr 16, 20262,879.002,899.002,862.002,875.002,875.000.31%787,161
Apr 15, 20262,766.002,868.002,766.002,866.002,866.000.21%465,182
Apr 14, 20262,751.002,879.002,751.002,860.002,860.000.39%695,185
Apr 13, 20262,750.002,849.002,750.002,849.002,849.000.25%310,520
Apr 10, 20262,701.002,860.002,701.002,842.002,842.000.96%554,334
Apr 9, 20262,655.002,839.002,655.002,815.002,815.00-1.12%657,343
Apr 8, 20262,751.002,894.002,751.002,847.002,847.004.17%691,492
Apr 7, 20262,750.002,750.002,700.002,733.002,733.00-0.44%709,873
Apr 2, 20262,738.002,750.002,680.002,745.002,745.000.26%308,933
Apr 1, 20262,729.002,741.002,650.002,738.002,738.002.59%795,675
Mar 31, 20262,651.002,669.002,610.002,669.002,669.002.65%1,037,536
Mar 30, 20262,680.002,685.002,570.002,600.002,600.00-3.24%1,150,340
Mar 27, 20262,664.002,713.002,625.002,687.002,687.00-0.44%1,162,967
Mar 26, 20262,672.002,699.002,660.002,699.002,699.000.37%360,725
Mar 25, 20262,622.002,689.002,622.002,689.002,689.002.95%1,138,584
Mar 24, 20262,657.002,703.002,611.002,612.002,612.00-1.88%769,709
Mar 23, 20262,510.002,683.002,510.002,662.002,662.002.62%1,088,207
Mar 20, 20262,566.002,628.002,566.002,594.002,594.00-0.38%2,245,902
Mar 19, 20262,577.002,625.002,545.002,604.002,604.000.46%1,402,874
Mar 18, 20262,594.002,651.002,574.002,592.002,592.000.47%1,105,153
Mar 17, 20262,565.002,593.002,554.002,580.002,580.00-0.12%1,005,751
Mar 16, 20262,613.002,613.002,537.002,583.002,583.000.58%2,086,601
Mar 13, 20262,590.002,626.002,554.002,568.002,568.00-1.83%435,863
Mar 12, 20262,590.002,675.002,590.002,616.002,616.00-1.69%851,787
Mar 11, 20262,575.002,665.002,575.002,661.002,661.002.31%1,170,931
Mar 10, 20262,555.002,624.002,555.002,601.002,601.001.96%1,916,613
Mar 9, 20262,537.002,575.002,509.002,551.002,551.00-0.20%1,927,737
Mar 6, 20262,700.002,700.002,544.002,556.002,556.00-5.47%1,259,985
Mar 5, 20262,685.002,710.002,676.002,704.002,704.000.30%757,320
Mar 4, 20262,660.002,709.002,660.002,696.002,696.00-0.04%692,924
Mar 3, 20262,776.002,779.002,687.002,697.002,697.00-2.64%1,738,977
Mar 2, 20262,715.002,800.002,715.002,770.002,770.00-2.02%911,969
Feb 27, 20262,859.002,873.002,825.002,827.002,827.00-1.02%440,135
Feb 26, 20262,800.002,870.002,800.002,856.002,856.001.78%423,996
Feb 25, 20262,801.002,813.002,774.002,806.002,806.000.18%367,193
Feb 24, 20262,835.002,835.002,779.002,801.002,801.00-0.67%595,379
Feb 23, 20262,785.002,825.002,785.002,820.002,820.001.26%547,326
Feb 20, 20262,771.002,788.002,768.002,785.002,785.000.58%302,743
Feb 19, 20262,819.002,821.002,760.002,769.002,769.00-1.91%929,466
Feb 18, 20262,770.002,824.002,760.002,823.002,823.001.26%1,123,826
Feb 17, 20262,752.002,788.002,730.002,788.002,788.001.09%1,011,904
Feb 16, 20262,749.002,763.002,732.002,758.002,758.000.80%1,079,937
Feb 13, 20262,746.002,748.002,725.002,736.002,736.00-0.51%1,252,256
Feb 12, 20262,761.002,766.002,735.002,750.002,750.000.36%448,096
Feb 11, 20262,717.002,740.002,696.002,740.002,740.000.55%886,285
Feb 10, 20262,722.002,732.002,694.002,725.002,725.00-0.11%1,334,740