PSG Financial Services Limited (NMSE:KFS)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 25.03
-0.69 (-2.68%)
At close: Nov 21, 2025
PSG Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -2.68% | 1 |
| Nov 20, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.18% | 1 |
| Nov 19, 2025 | 25.39 | 25.42 | 25.39 | 25.42 | 25.42 | 0.83% | 1,875 |
| Nov 18, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.72% | 1 |
| Nov 17, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.99% | 1 |
| Nov 14, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -2.48% | 1 |
| Nov 13, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 2.02% | 1 |
| Nov 12, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 2.14% | 1 |
| Nov 11, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.76% | 1 |
| Nov 10, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.56% | 1 |
| Nov 7, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.72% | 1 |
| Nov 6, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.46% | 1 |
| Nov 5, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.73% | 1 |
| Nov 4, 2025 | 24.69 | 24.80 | 24.69 | 24.80 | 24.60 | 0.16% | 61,851 |
| Nov 3, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.56 | 0.45% | 1 |
| Oct 31, 2025 | 24.82 | 24.82 | 24.65 | 24.65 | 24.45 | -0.08% | 2,889 |
| Oct 30, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.47 | -0.48% | 1 |
| Oct 29, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.59 | - | 1 |
| Oct 28, 2025 | 24.74 | 24.79 | 24.59 | 24.79 | 24.59 | 0.16% | 8,855 |
| Oct 27, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.55 | 0.49% | 1 |
| Oct 24, 2025 | 24.51 | 24.63 | 24.51 | 24.63 | 24.43 | -0.48% | 3,308 |
| Oct 23, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.55 | 1.19% | 1 |
| Oct 22, 2025 | 24.40 | 24.46 | 24.40 | 24.46 | 24.26 | 0.66% | 8,281 |
| Oct 21, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.10 | 0.12% | 1 |
| Oct 20, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.07 | 0.08% | 1 |
| Oct 17, 2025 | 23.91 | 24.25 | 23.91 | 24.25 | 24.05 | - | 28,381 |
| Oct 16, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.05 | -2.61% | 1 |
| Oct 15, 2025 | 24.80 | 24.90 | 24.78 | 24.90 | 24.70 | 0.40% | 837 |
| Oct 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.60 | 0.20% | 1 |
| Oct 13, 2025 | 24.78 | 24.78 | 24.75 | 24.75 | 24.55 | -0.16% | 1,086 |
| Oct 10, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.59 | 0.61% | 1 |
| Oct 9, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.44 | 2.67% | 1 |
| Oct 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.81 | -0.41% | 1 |
| Oct 7, 2025 | 24.13 | 24.13 | 24.10 | 24.10 | 23.91 | 1.82% | 45,379 |
| Oct 6, 2025 | 23.71 | 23.71 | 23.67 | 23.67 | 23.48 | -0.92% | 363,467 |
| Oct 3, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.70 | 0.80% | 2,458 |
| Oct 2, 2025 | 23.64 | 23.70 | 23.64 | 23.70 | 23.51 | 3.04% | 88,261 |
| Oct 1, 2025 | 22.91 | 23.00 | 22.91 | 23.00 | 22.81 | 0.88% | 1,704 |
| Sep 30, 2025 | 22.81 | 22.81 | 22.80 | 22.80 | 22.62 | 1.11% | 53,216 |
| Sep 29, 2025 | 22.61 | 22.61 | 22.55 | 22.55 | 22.37 | -0.13% | 1,669 |
| Sep 26, 2025 | 22.36 | 22.58 | 22.36 | 22.58 | 22.40 | -0.96% | 7,715 |
| Sep 25, 2025 | 22.75 | 22.80 | 22.75 | 22.80 | 22.62 | -0.70% | 500,001 |
| Sep 23, 2025 | 23.22 | 23.22 | 22.86 | 22.96 | 22.77 | -0.61% | 37,493 |
| Sep 22, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.91 | -0.90% | 1 |
| Sep 19, 2025 | 24.07 | 24.07 | 23.31 | 23.31 | 23.12 | -0.04% | 871,575 |
| Sep 18, 2025 | 23.10 | 23.32 | 23.10 | 23.32 | 23.13 | 1.04% | 36,839 |
| Sep 17, 2025 | 23.00 | 23.08 | 23.00 | 23.08 | 22.89 | -0.60% | 268,600 |
| Sep 16, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.03 | 0.61% | 1 |
| Sep 15, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 22.89 | 1.94% | 1 |
| Sep 12, 2025 | 22.63 | 22.64 | 22.63 | 22.64 | 22.46 | -0.31% | 1,882 |