PSG Financial Services Limited (NMSE:KFS)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 23.89
+0.19 (0.80%)
At close: Oct 3, 2025
PSG Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.92% | 11,159 |
| Aug 18, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.31% | 1 |
| Aug 15, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.17% | 1 |
| Aug 14, 2025 | 22.90 | 23.00 | 22.90 | 22.90 | 22.90 | -0.43% | 3,812 |
| Aug 13, 2025 | 23.00 | 23.01 | 23.00 | 23.00 | 23.00 | - | 18,093 |
| Aug 12, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.10% | 1 |
| Aug 11, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.83% | 1 |
| Aug 8, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1.01% | 1 |
| Aug 7, 2025 | 22.68 | 22.71 | 22.68 | 22.71 | 22.71 | 0.04% | 14,001 |
| Aug 6, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | 1 |
| Aug 5, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.11% | 1 |
| Aug 4, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.58% | 1 |
| Aug 1, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -4.94% | 1 |
| Jul 31, 2025 | 22.32 | 23.48 | 22.32 | 23.48 | 23.48 | 5.24% | 25,111 |
| Jul 30, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.13% | 1 |
| Jul 29, 2025 | 22.21 | 22.28 | 22.21 | 22.28 | 22.28 | 0.18% | 3,055 |