PBT Holdings Limited (JSE:PBT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 710.00
0.00 (0.00%)
Aug 18, 2026, 5:00 PM SAST
PBT Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | - |
| Aug 18, 2026 | 739.00 | 739.00 | 710.00 | 710.00 | 710.00 | - | 373 |
| Aug 17, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | 9,505 |
| Aug 14, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | 5,070 |
| Aug 13, 2026 | 700.00 | 711.00 | 700.00 | 710.00 | 710.00 | 1.57% | 55,913 |
| Aug 12, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - | - |
| Aug 11, 2026 | 676.00 | 699.00 | 676.00 | 699.00 | 699.00 | 2.49% | 334 |
| Aug 7, 2026 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | 1.04% | 36 |
| Aug 6, 2026 | 676.00 | 676.00 | 675.00 | 675.00 | 675.00 | -7.79% | 14,658 |
| Aug 5, 2026 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 0.97% | 37 |
| Aug 4, 2026 | 725.00 | 732.00 | 725.00 | 725.00 | 725.00 | 11.54% | 673 |
| Aug 3, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jul 31, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jul 30, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jul 29, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jul 28, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jul 27, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jul 24, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jul 23, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jul 22, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jul 21, 2026 | 660.00 | 700.00 | 650.00 | 650.00 | 650.00 | -1.66% | 30,406 |
| Jul 20, 2026 | 749.00 | 749.00 | 661.00 | 661.00 | 661.00 | 0.15% | 844 |
| Jul 17, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -11.88% | 54 |
| Jul 16, 2026 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | - | - |
| Jul 15, 2026 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 5.05% | 1,320 |
| Jul 14, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 713.00 | 9.01% | 3,389 |
| Jul 13, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 654.06 | - | - |
| Jul 10, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 654.06 | - | - |
| Jul 9, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 654.06 | - | - |
| Jul 8, 2026 | 694.00 | 694.00 | 688.00 | 688.00 | 654.06 | 0.15% | 42 |
| Jul 7, 2026 | 687.00 | 687.00 | 687.00 | 687.00 | 653.11 | - | 3,000 |
| Jul 6, 2026 | 688.00 | 688.00 | 687.00 | 687.00 | 653.11 | -0.15% | 6,500 |
| Jul 3, 2026 | 687.00 | 688.00 | 687.00 | 688.00 | 654.06 | 1.18% | 9,450 |
| Jul 2, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 646.45 | - | - |
| Jul 1, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 646.45 | - | - |
| Jun 30, 2026 | 681.00 | 681.00 | 680.00 | 680.00 | 646.45 | - | 10,000 |
| Jun 29, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 646.45 | 1.34% | 5,015 |
| Jun 26, 2026 | 671.00 | 671.00 | 671.00 | 671.00 | 637.90 | - | - |
| Jun 25, 2026 | 671.00 | 671.00 | 671.00 | 671.00 | 637.90 | - | - |
| Jun 24, 2026 | 671.00 | 671.00 | 671.00 | 671.00 | 637.90 | - | - |
| Jun 23, 2026 | 671.00 | 671.00 | 671.00 | 671.00 | 637.90 | - | 903 |
| Jun 22, 2026 | 671.00 | 800.00 | 670.00 | 671.00 | 637.90 | -2.04% | 8,927 |
| Jun 19, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 651.21 | - | - |
| Jun 18, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 651.21 | - | - |
| Jun 17, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 651.21 | - | - |
| Jun 15, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 651.21 | 1.48% | 550 |
| Jun 12, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 641.70 | 0.60% | 4,100 |
| Jun 11, 2026 | 671.00 | 671.00 | 671.00 | 671.00 | 637.90 | - | 1,000 |
| Jun 10, 2026 | 671.00 | 671.00 | 671.00 | 671.00 | 637.90 | - | - |
| Jun 9, 2026 | 671.00 | 671.00 | 671.00 | 671.00 | 637.90 | - | 105 |