PBT Group Limited (JSE:PBG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 610.00
0.00 (0.00%)
Sep 10, 2025, 12:15 PM SAST
PBT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 2.52% | 119,660 |
| Sep 9, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -2.46% | 2,794 |
| Sep 8, 2025 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 1.33% | 30,078 |
| Sep 5, 2025 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - | 8,267 |
| Sep 4, 2025 | 600.00 | 602.00 | 600.00 | 602.00 | 602.00 | 0.33% | 5,000 |
| Sep 3, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -1.64% | 4,000 |
| Sep 2, 2025 | 598.00 | 610.00 | 598.00 | 610.00 | 610.00 | 3.39% | 2,310 |
| Sep 1, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.34% | 293 |
| Aug 29, 2025 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | - | - |
| Aug 28, 2025 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | - | - |
| Aug 27, 2025 | 598.00 | 598.00 | 590.00 | 598.00 | 598.00 | 1.36% | 12,910 |
| Aug 26, 2025 | 598.00 | 598.00 | 590.00 | 590.00 | 590.00 | -1.17% | 508 |
| Aug 25, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - | - |
| Aug 22, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - | 293 |
| Aug 21, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - | - |
| Aug 20, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - | - |
| Aug 19, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 1.02% | 2,871 |
| Aug 18, 2025 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | 1.03% | 185 |
| Aug 15, 2025 | 551.00 | 585.00 | 550.00 | 585.00 | 585.00 | 7.14% | 25,200 |
| Aug 14, 2025 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | - | - |
| Aug 13, 2025 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | - | - |
| Aug 12, 2025 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | - | - |
| Aug 11, 2025 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | -5.04% | 500 |
| Aug 8, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Aug 7, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Aug 6, 2025 | 541.00 | 575.00 | 541.00 | 575.00 | 575.00 | - | 3,346 |
| Aug 5, 2025 | 575.00 | 580.00 | 575.00 | 575.00 | 575.00 | - | 2,384,276 |
| Aug 4, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Aug 1, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 344 |
| Jul 31, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Jul 30, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 3.60% | 1,200 |
| Jul 29, 2025 | 600.00 | 609.00 | 555.00 | 555.00 | 555.00 | -4.48% | 3,165 |
| Jul 28, 2025 | 575.00 | 581.00 | 575.00 | 581.00 | 581.00 | -5.37% | 174,040 |
| Jul 25, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - | - |
| Jul 24, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - | - |
| Jul 23, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - | 39 |
| Jul 22, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 7.72% | 4,350 |
| Jul 21, 2025 | 614.00 | 614.00 | 570.00 | 570.00 | 570.00 | -7.17% | 23,531 |
| Jul 18, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - | - |
| Jul 17, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - | - |
| Jul 16, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - | - |
| Jul 15, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 579.00 | 3.19% | 1,008 |
| Jul 14, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 561.08 | - | 927 |
| Jul 11, 2025 | 605.00 | 605.00 | 595.00 | 595.00 | 561.08 | -3.09% | 14,940 |
| Jul 10, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 579.00 | 4.96% | 8,600 |
| Jul 9, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 584.67 | - | - |
| Jul 8, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 584.67 | - | - |
| Jul 7, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 584.67 | - | - |
| Jul 4, 2025 | 585.00 | 590.00 | 585.00 | 585.00 | 551.65 | - | 9,500 |
| Jul 3, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 551.65 | -0.17% | 400 |