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, 20252,678.002,700.002,668.002,680.002,680.000.68%921,318
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
Sep 26, 20252,277.002,286.002,223.002,258.002,239.79-0.96%1,026,571
Sep 25, 20252,310.002,310.002,257.002,280.002,261.61-0.70%854,019
Sep 23, 20252,270.002,334.002,269.002,296.002,277.48-0.61%1,409,256
Sep 22, 20252,342.002,342.002,290.002,310.002,291.37-0.90%649,342
Sep 19, 20252,322.002,455.002,316.002,331.002,312.20-0.04%2,766,496
Sep 18, 20252,315.002,332.002,287.002,332.002,313.191.04%323,619
Sep 17, 20252,300.002,345.002,291.002,308.002,289.39-0.60%790,428
Sep 16, 20252,338.002,338.002,293.002,322.002,303.270.61%345,325
Sep 15, 20252,260.002,334.002,260.002,308.002,289.391.94%15,421,450
Sep 12, 20252,333.002,333.002,248.002,264.002,245.74-0.31%224,881
Sep 11, 20252,253.002,289.002,236.002,271.002,252.691.07%209,742
Sep 10, 20252,263.002,295.002,228.002,247.002,228.88-0.13%525,967
Sep 9, 20252,222.002,250.002,220.002,250.002,231.851.17%185,464
Sep 8, 20252,202.002,224.002,201.002,224.002,206.061.09%302,508
Sep 5, 20252,222.002,222.002,194.002,200.002,182.26-0.32%811,116
Sep 4, 20252,188.002,304.002,184.002,207.002,189.200.78%1,833,366
Sep 3, 20252,200.002,216.002,165.002,190.002,172.34-0.09%515,224
Sep 2, 20252,260.002,260.002,169.002,192.002,174.32-0.50%1,477,688
Sep 1, 20252,200.002,263.002,200.002,203.002,185.23-2.18%416,915
Aug 29, 20252,250.002,266.002,235.002,252.002,233.840.49%772,333
Aug 28, 20252,258.002,270.002,185.002,241.002,222.93-0.18%1,475,397
Aug 27, 20252,262.002,282.002,228.002,245.002,226.90-1.58%534,677
Aug 26, 20252,334.002,334.002,279.002,281.002,262.60-2.10%166,335
Aug 25, 20252,340.002,349.002,314.002,330.002,311.210.47%202,283
Aug 22, 20252,365.002,365.002,318.002,319.002,300.300.17%503,217
Aug 21, 20252,320.002,327.002,300.002,315.002,296.330.65%134,025
Aug 20, 20252,350.002,350.002,287.002,300.002,281.45-720,192
Aug 19, 20252,299.002,322.002,287.002,300.002,281.450.92%276,543
Aug 18, 20252,286.002,294.002,270.002,279.002,260.62-0.31%236,359
Aug 15, 20252,280.002,299.002,271.002,286.002,267.56-0.17%95,702
Aug 14, 20252,301.002,324.002,275.002,290.002,271.53-0.43%326,117
Aug 13, 20252,319.002,319.002,300.002,300.002,281.45-200,350
Aug 12, 20252,255.002,300.002,255.002,300.002,281.451.10%276,832
Aug 11, 20252,315.002,315.002,255.002,275.002,256.65-0.83%98,436
Aug 8, 20252,283.002,306.002,263.002,294.002,275.501.01%312,628
Aug 7, 20252,263.002,280.002,255.002,271.002,252.690.04%260,941
Aug 6, 20252,360.002,360.002,255.002,270.002,251.69-126,322
Aug 5, 20252,231.002,300.002,231.002,270.002,251.691.11%1,114,195
Aug 4, 20252,264.002,264.002,225.002,245.002,226.900.58%449,126
Aug 1, 20252,347.002,348.002,225.002,232.002,214.00-4.94%354,874
Jul 31, 20252,220.002,361.002,220.002,348.002,329.065.24%922,974
Jul 30, 20252,249.002,250.002,216.002,231.002,213.010.13%127,996
Jul 29, 20252,216.002,239.002,215.002,228.002,210.030.18%79,969
Jul 28, 20252,239.002,239.002,215.002,224.002,206.060.41%130,985
Jul 25, 20252,239.002,240.002,215.002,215.002,197.14-0.63%130,076
Jul 24, 20252,224.002,248.002,217.002,229.002,211.020.36%224,279
Jul 23, 20252,235.002,240.002,216.002,221.002,203.09-0.22%45,330
Jul 22, 20252,230.002,234.002,215.002,226.002,208.050.50%69,893
Jul 21, 20252,222.002,222.002,200.002,215.002,197.14-520,869
Jul 18, 20252,227.002,230.002,200.002,215.002,197.14-0.45%195,066