PSG Financial Services Limited (NMSE:KFS)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 24.75
+0.12 (0.49%)
At close: Oct 27, 2025
PSG Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - | 1 |
| Oct 28, 2025 | 24.74 | 24.79 | 24.59 | 24.79 | 24.79 | 0.16% | 8,855 |
| Oct 27, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.49% | 1 |
| Oct 24, 2025 | 24.51 | 24.63 | 24.51 | 24.63 | 24.63 | -0.48% | 3,308 |
| Oct 23, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.19% | 1 |
| Oct 22, 2025 | 24.40 | 24.46 | 24.40 | 24.46 | 24.46 | 0.66% | 8,281 |
| Oct 21, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.12% | 1 |
| Oct 20, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.08% | 1 |
| Oct 17, 2025 | 23.91 | 24.25 | 23.91 | 24.25 | 24.25 | - | 28,381 |
| Oct 16, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -2.61% | 1 |
| Oct 15, 2025 | 24.80 | 24.90 | 24.78 | 24.90 | 24.90 | 0.40% | 837 |
| Oct 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.20% | 1 |
| Oct 13, 2025 | 24.78 | 24.78 | 24.75 | 24.75 | 24.75 | -0.16% | 1,086 |
| Oct 10, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.61% | 1 |
| Oct 9, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 2.67% | 1 |
| Oct 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | 1 |
| Oct 7, 2025 | 24.13 | 24.13 | 24.10 | 24.10 | 24.10 | 1.82% | 45,379 |
| Oct 6, 2025 | 23.71 | 23.71 | 23.67 | 23.67 | 23.67 | -0.92% | 363,467 |
| Oct 3, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.80% | 2,458 |
| Oct 2, 2025 | 23.64 | 23.70 | 23.64 | 23.70 | 23.70 | 3.04% | 88,261 |
| Oct 1, 2025 | 22.91 | 23.00 | 22.91 | 23.00 | 23.00 | 0.88% | 1,704 |
| Sep 30, 2025 | 22.81 | 22.81 | 22.80 | 22.80 | 22.80 | 1.11% | 53,216 |
| Sep 29, 2025 | 22.61 | 22.61 | 22.55 | 22.55 | 22.55 | -0.13% | 1,669 |
| Sep 26, 2025 | 22.36 | 22.58 | 22.36 | 22.58 | 22.58 | -0.96% | 7,715 |
| Sep 25, 2025 | 22.75 | 22.80 | 22.75 | 22.80 | 22.80 | -0.70% | 500,001 |
| Sep 23, 2025 | 23.22 | 23.22 | 22.86 | 22.96 | 22.96 | -0.61% | 37,493 |
| Sep 22, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.90% | 1 |
| Sep 19, 2025 | 24.07 | 24.07 | 23.31 | 23.31 | 23.31 | -0.04% | 871,575 |
| Sep 18, 2025 | 23.10 | 23.32 | 23.10 | 23.32 | 23.32 | 1.04% | 36,839 |
| Sep 17, 2025 | 23.00 | 23.08 | 23.00 | 23.08 | 23.08 | -0.60% | 268,600 |
| Sep 16, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.61% | 1 |
| Sep 15, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1.94% | 1 |
| Sep 12, 2025 | 22.63 | 22.64 | 22.63 | 22.64 | 22.64 | -0.31% | 1,882 |
| Sep 11, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 1.07% | 1 |
| Sep 10, 2025 | 22.58 | 22.58 | 22.47 | 22.47 | 22.47 | -0.13% | 5,799 |
| Sep 9, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.17% | 1 |
| Sep 8, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.09% | 1 |
| Sep 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.32% | 1 |
| Sep 4, 2025 | 22.01 | 22.07 | 22.01 | 22.07 | 22.07 | 0.78% | 184,657 |
| Sep 3, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.09% | 1 |
| Sep 2, 2025 | 22.00 | 22.00 | 21.92 | 21.92 | 21.92 | -0.50% | 623,651 |
| Sep 1, 2025 | 22.46 | 22.46 | 22.03 | 22.03 | 22.03 | -2.18% | 48,761 |
| Aug 29, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.49% | 1 |
| Aug 28, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.18% | 1 |
| Aug 27, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.58% | 1 |
| Aug 26, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -2.10% | 1 |
| Aug 25, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.47% | 1 |
| Aug 22, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.17% | 1 |
| Aug 21, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.65% | 1 |
| Aug 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1 |