Skip to main content
PSG Financial Services Limited (JSE:KST)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,682.00
+20.00 (0.75%)
Dec 5, 2025, 5:08 PM SAST

PSG Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,678.002,687.002,670.002,682.00-0.75%11,385
Dec 4, 20252,712.002,712.002,635.002,662.002,662.000.38%867,996
Dec 3, 20252,630.002,652.002,579.002,652.002,652.001.41%557,110
Dec 2, 20252,594.002,615.002,561.002,615.002,615.001.12%1,152,242
Dec 1, 20252,568.002,586.002,520.002,586.002,586.001.17%302,745
Nov 28, 20252,559.002,583.002,501.002,556.002,556.00-0.08%1,166,574
Nov 27, 20252,595.002,614.002,555.002,558.002,558.00-1.35%1,335,071
Nov 26, 20252,583.002,637.002,559.002,593.002,593.000.23%819,442
Nov 25, 20252,555.002,645.002,527.002,587.002,587.001.33%1,079,573
Nov 24, 20252,540.002,554.002,514.002,553.002,553.002.00%2,936,809
Nov 21, 20252,553.002,597.002,462.002,503.002,503.00-2.68%689,806
Nov 20, 20252,558.002,579.002,543.002,572.002,572.001.18%376,033
Nov 19, 20252,530.002,550.002,515.002,542.002,542.000.83%243,453
Nov 18, 20252,550.002,558.002,509.002,521.002,521.00-1.72%840,374
Nov 17, 20252,516.002,573.002,516.002,565.002,565.001.99%367,254
Nov 14, 20252,558.002,571.002,492.002,515.002,515.00-2.48%427,646
Nov 13, 20252,540.002,620.002,526.002,579.002,579.002.02%666,491
Nov 12, 20252,458.002,544.002,401.002,528.002,528.002.14%671,020
Nov 11, 20252,500.002,522.002,460.002,475.002,475.00-0.76%456,984
Nov 10, 20252,492.002,499.002,473.002,494.002,494.000.56%321,875
Nov 7, 20252,499.002,499.002,465.002,480.002,480.00-0.72%238,642
Nov 6, 20252,464.002,499.002,455.002,498.002,498.001.46%226,883
Nov 5, 20252,380.002,477.002,380.002,462.002,462.00-0.73%363,869
Nov 4, 20252,475.002,480.002,460.002,480.002,460.000.16%803,192
Nov 3, 20252,478.002,485.002,465.002,476.002,456.030.45%245,770
Oct 31, 20252,477.002,492.002,464.002,465.002,445.12-0.08%530,422
Oct 30, 20252,459.002,488.002,443.002,467.002,447.10-0.48%923,797
Oct 29, 20252,479.002,549.002,469.002,479.002,459.01-438,846
Oct 28, 20252,450.002,479.002,450.002,479.002,459.010.16%778,622
Oct 27, 20252,405.002,489.002,405.002,475.002,455.040.49%566,652
Oct 24, 20252,450.002,479.002,426.002,463.002,443.14-0.48%1,033,822
Oct 23, 20252,446.002,479.002,433.002,475.002,455.041.19%589,903
Oct 22, 20252,437.002,454.002,422.002,446.002,426.270.66%593,758
Oct 21, 20252,443.002,443.002,420.002,430.002,410.400.12%385,374
Oct 20, 20252,425.002,449.002,387.002,427.002,407.430.08%846,350
Oct 17, 20252,436.002,440.002,359.002,425.002,405.44-1,568,867
Oct 16, 20252,490.002,500.002,425.002,425.002,405.44-2.61%1,342,015
Oct 15, 20252,494.002,549.002,470.002,490.002,469.920.40%798,654
Oct 14, 20252,472.002,480.002,451.002,480.002,460.000.20%556,818
Oct 13, 20252,450.002,499.002,450.002,475.002,455.04-0.16%443,020
Oct 10, 20252,420.002,494.002,420.002,479.002,459.010.61%382,421
Oct 9, 20252,400.002,472.002,400.002,464.002,444.132.67%544,077
Oct 8, 20252,411.002,412.002,386.002,400.002,380.65-0.41%519,421
Oct 7, 20252,368.002,425.002,368.002,410.002,390.561.82%1,024,507
Oct 6, 20252,383.002,400.002,337.002,367.002,347.91-0.92%1,439,220
Oct 3, 20252,383.002,439.002,373.002,389.002,369.730.80%979,633
Oct 2, 20252,309.002,468.002,303.002,370.002,350.893.04%584,052
Oct 1, 20252,294.002,308.002,280.002,300.002,281.450.88%788,773
Sep 30, 20252,253.002,294.002,230.002,280.002,261.611.11%2,255,060
Sep 29, 20252,255.002,283.002,251.002,255.002,236.81-0.13%833,392