PBT Holdings Limited (JSE:PBT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 725.00
-2.00 (-0.28%)
Sep 8, 2026, 4:33 PM SAST
PBT Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 26, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | - |
| Aug 25, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | 65 |
| Aug 24, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | - |
| Aug 21, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | - |
| Aug 20, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | - |
| 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 |