PBT Holdings Limited (JSE:PBT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 690.00
0.00 (0.00%)
Sep 29, 2026, 9:39 AM SAST
PBT Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | - | - | 500 |
| 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 | - | - |
| 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 |