PBT Group Limited (JSE:PBG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 546.00
0.00 (0.00%)
Aug 11, 2025, 4:26 PM SAST
PBT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 614.00 | 614.00 | 585.00 | 586.00 | 552.60 | -4.56% | 6,376 |
| Jul 1, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 579.00 | 8.67% | 1,497 |
| Jun 30, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 564.68 | - | - |
| Jun 27, 2025 | 612.00 | 612.00 | 565.00 | 565.00 | 532.79 | -8.43% | 1,199 |
| Jun 26, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 616.65 | - | - |
| Jun 25, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 616.65 | - | - |
| Jun 24, 2025 | 564.00 | 617.00 | 550.00 | 617.00 | 581.83 | 9.40% | 18,504 |
| Jun 23, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 531.85 | - | 5,986 |
| Jun 20, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 531.85 | 0.71% | 827 |
| Jun 19, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 559.68 | - | - |
| Jun 18, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 528.08 | -0.71% | 10,249 |
| Jun 17, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 531.85 | 2.55% | 23 |
| Jun 13, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 549.69 | - | - |
| Jun 12, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 549.69 | - | - |
| Jun 11, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 549.69 | - | - |
| Jun 10, 2025 | 560.00 | 560.00 | 550.00 | 550.00 | 518.65 | - | 3,290 |
| Jun 9, 2025 | 551.00 | 551.00 | 550.00 | 550.00 | 518.65 | - | 5,500 |
| Jun 6, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 549.69 | - | - |
| Jun 5, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 549.69 | - | - |
| Jun 4, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 549.69 | - | - |
| Jun 3, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 518.65 | - | 11,534 |