PSG Financial Services Limited (NMSE:KFS)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 23.48
+1.17 (5.24%)
At close: Jul 31, 2025
PSG Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.41% | 1,929 |
| Jul 25, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.63% | 1 |
| Jul 24, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.36% | 1 |
| Jul 23, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.22% | 1 |
| Jul 22, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.50% | 1 |
| Jul 21, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | 1 |
| Jul 18, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.45% | 1 |
| Jul 17, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 1 |
| Jul 16, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.14% | 1 |
| Jul 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1 |
| Jul 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.09% | 1 |
| Jul 11, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 1.38% | 1 |
| Jul 10, 2025 | 21.65 | 21.68 | 21.65 | 21.68 | 21.68 | -0.18% | 17,954 |
| Jul 9, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.05% | 28,791 |
| Jul 8, 2025 | 21.57 | 21.73 | 21.57 | 21.73 | 21.73 | -0.32% | 754,577 |
| Jul 7, 2025 | 21.81 | 21.81 | 21.80 | 21.80 | 21.80 | -0.23% | 82,900 |
| Jul 4, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.46% | 1 |
| Jul 3, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.73% | 1 |
| Jul 2, 2025 | 21.85 | 21.91 | 21.85 | 21.91 | 21.91 | -1.66% | 1,310 |
| Jul 1, 2025 | 22.12 | 22.28 | 22.12 | 22.28 | 22.28 | 0.68% | 298,571 |
| Jun 30, 2025 | 22.04 | 22.13 | 22.04 | 22.13 | 22.13 | 2.69% | 215,273 |
| Jun 27, 2025 | 21.46 | 21.55 | 21.46 | 21.55 | 21.55 | 2.38% | 51,960 |
| Jun 26, 2025 | 21.04 | 21.05 | 21.04 | 21.05 | 21.05 | 0.81% | 77,047 |
| Jun 25, 2025 | 20.70 | 20.88 | 20.69 | 20.88 | 20.88 | 1.70% | 63,169 |
| Jun 24, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 1.33% | 1 |
| Jun 23, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.70% | 1 |
| Jun 20, 2025 | 20.56 | 20.61 | 20.56 | 20.61 | 20.61 | 2.54% | 383,674 |
| Jun 19, 2025 | 20.10 | 20.10 | 20.05 | 20.10 | 20.10 | 1.67% | 4,918 |
| Jun 18, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.93% | 1 |
| Jun 17, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.44% | 1 |
| Jun 13, 2025 | 20.39 | 20.39 | 20.25 | 20.25 | 20.25 | -2.32% | 796,760 |
| Jun 12, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.86% | 1 |
| Jun 11, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.21% | 1 |
| Jun 10, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.78% | 1 |
| Jun 9, 2025 | 20.44 | 20.50 | 20.44 | 20.50 | 20.50 | -0.10% | 317,466 |
| Jun 6, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.82% | 1 |
| Jun 5, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 1.17% | 1 |
| Jun 4, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.10% | 5,405 |
| Jun 3, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -3.12% | 1 |
| Jun 2, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - | 34,912 |
| May 30, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 1.59% | 1 |
| May 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.06% | 1 |
| May 28, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - | 1 |
| May 27, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.20% | 1 |
| May 26, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.10% | 1 |
| May 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | 1 |