PBT Holdings Limited (JSE:PBT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 700.00
+10.00 (1.45%)
Nov 6, 2026, 2:55 PM SAST
PBT Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1.45% | 350 |
| Nov 5, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Nov 3, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Nov 2, 2026 | 789.00 | 789.00 | 690.00 | 690.00 | 690.00 | -1.00% | 338 |
| Oct 30, 2026 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | - | - |
| Oct 29, 2026 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 1.01% | 256 |
| Oct 28, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Oct 27, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 42 |
| Oct 26, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 1,294 |
| Oct 23, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Oct 22, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 79 |
| Oct 21, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 3,196 |
| Oct 20, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 74 |
| Oct 19, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Oct 16, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Oct 15, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 822 |
| Oct 14, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Oct 13, 2026 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | - | 1,371 |
| Oct 12, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Oct 9, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Oct 8, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Oct 7, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Oct 6, 2026 | 690.00 | 697.00 | 690.00 | 690.00 | 690.00 | - | 8,503 |
| Oct 5, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 1,000 |
| Oct 2, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 143 |
| Oct 1, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -1.43% | 35 |
| Sep 30, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 29, 2026 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 1.45% | 522 |
| Sep 28, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -6.76% | 8,656 |
| Sep 25, 2026 | 735.00 | 740.00 | 735.00 | 740.00 | 740.00 | 0.68% | 2,680 |
| Sep 23, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | - |
| Sep 22, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | - |
| Sep 21, 2026 | 690.00 | 735.00 | 690.00 | 735.00 | 735.00 | 6.52% | 1,177 |
| Sep 18, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Sep 17, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Sep 16, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Sep 15, 2026 | 697.00 | 697.00 | 690.00 | 690.00 | 690.00 | - | 208 |
| Sep 14, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Sep 11, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 5,000 |
| Sep 10, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -5.48% | 15,000 |
| Sep 9, 2026 | 729.00 | 730.00 | 729.00 | 730.00 | 730.00 | 0.69% | 10,000 |
| Sep 8, 2026 | 725.00 | 726.00 | 725.00 | 725.00 | 725.00 | -0.28% | 2,832 |
| Sep 7, 2026 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | - | 33 |
| Sep 4, 2026 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 0.14% | 2,095 |
| Sep 3, 2026 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - | - |
| Sep 2, 2026 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - | - |
| Sep 1, 2026 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | -0.27% | 171 |
| Aug 31, 2026 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 2.54% | 79 |
| Aug 28, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | 419 |
| Aug 27, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | - |