PSG Financial Services Limited (NMSE:KFS)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 28.06
+0.05 (0.18%)
At close: Feb 25, 2026
PSG Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.18% | 1 |
| Feb 24, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.67% | 1 |
| Feb 23, 2026 | 28.22 | 28.22 | 28.20 | 28.20 | 28.20 | 1.26% | 19,410 |
| Feb 20, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.58% | 1 |
| Feb 19, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -1.91% | 1 |
| Feb 18, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 1.26% | 1 |
| Feb 17, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 1.09% | 1 |
| Feb 16, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.80% | 1 |
| Feb 13, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.51% | 1 |
| Feb 12, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.36% | 1 |
| Feb 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.55% | 1 |
| Feb 10, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.11% | 1 |
| Feb 9, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - | 1 |
| Feb 6, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.26% | 1 |
| Feb 5, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.51% | 1 |
| Feb 4, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -1.26% | 1 |
| Feb 3, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 1.61% | 1 |
| Feb 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.15% | 1 |
| Jan 30, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.62% | 1 |
| Jan 29, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 1.54% | 1 |
| Jan 28, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.91% | 1 |
| Jan 27, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.18% | 1 |
| Jan 26, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.62% | 1 |
| Jan 23, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -1.23% | 1 |
| Jan 22, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 1.96% | 1 |
| Jan 21, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.73% | 1 |
| Jan 20, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.78% | 1 |
| Jan 19, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.15% | 1 |
| Jan 16, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.94% | 1 |
| Jan 15, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.91% | 1 |
| Jan 14, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.60% | 1 |
| Jan 13, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.60% | 1 |
| Jan 12, 2026 | 26.48 | 26.49 | 26.48 | 26.49 | 26.49 | -1.49% | 1,172 |
| Jan 9, 2026 | 26.67 | 26.89 | 26.67 | 26.89 | 26.89 | -0.41% | 415 |
| Jan 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.26% | 1 |
| Jan 7, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -2.70% | 1 |
| Jan 6, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 2.02% | 1 |
| Jan 5, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -2.08% | 1 |
| Jan 2, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 2.20% | 1 |
| Dec 31, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.30% | 1 |
| Dec 30, 2025 | 26.94 | 26.94 | 26.90 | 26.90 | 26.90 | 0.34% | 1,394 |
| Dec 29, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.04% | 1 |
| Dec 24, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.21% | 1 |
| Dec 23, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1.22% | 1 |
| Dec 22, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -1.10% | 1 |
| Dec 19, 2025 | 25.86 | 26.45 | 25.86 | 26.45 | 26.45 | 2.28% | 1,183,122 |
| Dec 18, 2025 | 25.58 | 25.86 | 25.58 | 25.86 | 25.86 | 0.90% | 9,755 |
| Dec 17, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -1.31% | 1 |
| Dec 15, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.23% | 1 |
| Dec 12, 2025 | 25.93 | 25.93 | 25.91 | 25.91 | 25.91 | -0.46% | 1,111 |