PBT Holdings Limited (JSE:PBT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 685.00
0.00 (0.00%)
Jun 15, 2026, 3:37 PM SAST
PBT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | - |
| Jun 17, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | - |
| Jun 15, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 1.48% | 550 |
| Jun 12, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0.60% | 4,100 |
| Jun 11, 2026 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | - | 1,000 |
| Jun 10, 2026 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | - | - |
| Jun 9, 2026 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | - | 105 |
| Jun 8, 2026 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | - | 751 |
| Jun 5, 2026 | 670.00 | 677.00 | 670.00 | 671.00 | 671.00 | 1.51% | 1,201 |
| Jun 4, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | - | - |
| Jun 3, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | - | - |
| Jun 2, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | -9.45% | 949 |
| Jun 1, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 10.61% | 1 |
| May 29, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| May 28, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| May 27, 2026 | 661.00 | 661.00 | 660.00 | 660.00 | 660.00 | -0.15% | 6,256 |
| May 26, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 0.15% | 120 |
| May 25, 2026 | 661.00 | 661.00 | 660.00 | 660.00 | 660.00 | -0.15% | 15,943 |
| May 22, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | - | - |
| May 21, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | - | - |
| May 20, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | - | 224 |
| May 19, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | - | 590 |
| May 18, 2026 | 660.00 | 693.00 | 660.00 | 661.00 | 661.00 | 0.15% | 9,176 |
| May 15, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| May 14, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 500 |
| May 13, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| May 12, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 273 |
| May 11, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -0.15% | 100 |
| May 8, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | - | - |
| May 7, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 0.15% | 71 |
| May 6, 2026 | 661.00 | 661.00 | 660.00 | 660.00 | 660.00 | -0.15% | 50,000 |
| May 5, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | - | 775 |
| May 4, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 0.46% | 89 |
| Apr 30, 2026 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | - | - |
| Apr 29, 2026 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | -4.36% | 11,978 |
| Apr 28, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | -0.29% | 25,000 |
| Apr 24, 2026 | 692.00 | 692.00 | 690.00 | 690.00 | 690.00 | 0.58% | 59 |
| Apr 23, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | - | - |
| Apr 22, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | - | - |
| Apr 21, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | -1.01% | 3,327 |
| Apr 20, 2026 | 686.00 | 693.00 | 686.00 | 693.00 | 693.00 | 1.02% | 773 |
| Apr 17, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 0.15% | 2,910 |
| Apr 16, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | - |
| Apr 15, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | -0.15% | 12,919 |
| Apr 14, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 5.54% | 3,742 |
| Apr 13, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 15,229 |
| Apr 10, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 2,500 |
| Apr 9, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Apr 8, 2026 | 652.00 | 652.00 | 650.00 | 650.00 | 650.00 | -0.15% | 100,000 |
| Apr 7, 2026 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | -6.20% | 369 |