Skip to main content
PSG Financial Services Limited (JSE:KST)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,787.00
-22.00 (-0.78%)
Apr 28, 2026, 5:00 PM SAST

PSG Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,750.002,800.002,750.002,787.002,787.00-0.78%523,162
Apr 24, 20262,860.002,860.002,773.002,809.002,809.00-1,094,736
Apr 23, 20262,830.002,851.002,797.002,809.002,809.00-0.88%550,420
Apr 22, 20262,854.002,854.002,818.002,834.002,834.00-0.14%379,612
Apr 21, 20262,858.002,858.002,814.002,838.002,838.000.39%338,848
Apr 20, 20262,875.002,875.002,797.002,827.002,827.00-1.33%711,372
Apr 17, 20262,871.002,889.002,845.002,865.002,865.00-0.35%525,286
Apr 16, 20262,879.002,899.002,862.002,875.002,875.000.31%787,161
Apr 15, 20262,766.002,868.002,766.002,866.002,866.000.21%465,182
Apr 14, 20262,751.002,879.002,751.002,860.002,860.000.39%695,185
Apr 13, 20262,750.002,849.002,750.002,849.002,849.000.25%310,520
Apr 10, 20262,701.002,860.002,701.002,842.002,842.000.96%554,334
Apr 9, 20262,655.002,839.002,655.002,815.002,815.00-1.12%657,343
Apr 8, 20262,751.002,894.002,751.002,847.002,847.004.17%691,492
Apr 7, 20262,750.002,750.002,700.002,733.002,733.00-0.44%709,873
Apr 2, 20262,738.002,750.002,680.002,745.002,745.000.26%308,933
Apr 1, 20262,729.002,741.002,650.002,738.002,738.002.59%795,675
Mar 31, 20262,651.002,669.002,610.002,669.002,669.002.65%1,037,536
Mar 30, 20262,680.002,685.002,570.002,600.002,600.00-3.24%1,150,340
Mar 27, 20262,664.002,713.002,625.002,687.002,687.00-0.44%1,162,967
Mar 26, 20262,672.002,699.002,660.002,699.002,699.000.37%360,725
Mar 25, 20262,622.002,689.002,622.002,689.002,689.002.95%1,138,584
Mar 24, 20262,657.002,703.002,611.002,612.002,612.00-1.88%769,709
Mar 23, 20262,510.002,683.002,510.002,662.002,662.002.62%1,088,207
Mar 20, 20262,566.002,628.002,566.002,594.002,594.00-0.38%2,245,902
Mar 19, 20262,577.002,625.002,545.002,604.002,604.000.46%1,402,874
Mar 18, 20262,594.002,651.002,574.002,592.002,592.000.47%1,105,153
Mar 17, 20262,565.002,593.002,554.002,580.002,580.00-0.12%1,005,751
Mar 16, 20262,613.002,613.002,537.002,583.002,583.000.58%2,086,601
Mar 13, 20262,590.002,626.002,554.002,568.002,568.00-1.83%435,863
Mar 12, 20262,590.002,675.002,590.002,616.002,616.00-1.69%851,787
Mar 11, 20262,575.002,665.002,575.002,661.002,661.002.31%1,170,931
Mar 10, 20262,555.002,624.002,555.002,601.002,601.001.96%1,916,613
Mar 9, 20262,537.002,575.002,509.002,551.002,551.00-0.20%1,927,737
Mar 6, 20262,700.002,700.002,544.002,556.002,556.00-5.47%1,259,985
Mar 5, 20262,685.002,710.002,676.002,704.002,704.000.30%757,320
Mar 4, 20262,660.002,709.002,660.002,696.002,696.00-0.04%692,924
Mar 3, 20262,776.002,779.002,687.002,697.002,697.00-2.64%1,738,977
Mar 2, 20262,715.002,800.002,715.002,770.002,770.00-2.02%911,969
Feb 27, 20262,859.002,873.002,825.002,827.002,827.00-1.02%440,135
Feb 26, 20262,800.002,870.002,800.002,856.002,856.001.78%423,996
Feb 25, 20262,801.002,813.002,774.002,806.002,806.000.18%367,193
Feb 24, 20262,835.002,835.002,779.002,801.002,801.00-0.67%595,379
Feb 23, 20262,785.002,825.002,785.002,820.002,820.001.26%547,326
Feb 20, 20262,771.002,788.002,768.002,785.002,785.000.58%302,743
Feb 19, 20262,819.002,821.002,760.002,769.002,769.00-1.91%929,466
Feb 18, 20262,770.002,824.002,760.002,823.002,823.001.26%1,123,826
Feb 17, 20262,752.002,788.002,730.002,788.002,788.001.09%1,011,904
Feb 16, 20262,749.002,763.002,732.002,758.002,758.000.80%1,079,937
Feb 13, 20262,746.002,748.002,725.002,736.002,736.00-0.51%1,252,256
Feb 12, 20262,761.002,766.002,735.002,750.002,750.000.36%448,096
Feb 11, 20262,717.002,740.002,696.002,740.002,740.000.55%886,285
Feb 10, 20262,722.002,732.002,694.002,725.002,725.00-0.11%1,334,740
Feb 9, 20262,740.002,740.002,702.002,728.002,728.00-415,561
Feb 6, 20262,730.002,741.002,716.002,728.002,728.00-0.26%966,412
Feb 5, 20262,749.002,760.002,729.002,735.002,735.00-0.51%687,129
Feb 4, 20262,785.002,785.002,738.002,749.002,749.00-1.26%511,897
Feb 3, 20262,755.002,812.002,750.002,784.002,784.001.61%2,222,699
Feb 2, 20262,700.002,746.002,677.002,740.002,740.00-0.15%1,874,990
Jan 30, 20262,776.002,776.002,718.002,744.002,744.00-0.62%957,089
Jan 29, 20262,745.002,775.002,722.002,761.002,761.001.54%820,651
Jan 28, 20262,767.002,767.002,705.002,719.002,719.00-0.91%1,083,537
Jan 27, 20262,743.002,749.002,724.002,744.002,744.000.18%1,430,253
Jan 26, 20262,723.002,745.002,717.002,739.002,739.000.62%2,201,030
Jan 23, 20262,749.002,762.002,714.002,722.002,722.00-1.23%677,373
Jan 22, 20262,720.002,769.002,720.002,756.002,756.001.96%1,057,654
Jan 21, 20262,730.002,730.002,693.002,703.002,703.00-0.73%638,714
Jan 20, 20262,680.002,723.002,670.002,723.002,723.000.78%909,524
Jan 19, 20262,688.002,706.002,657.002,702.002,702.000.15%964,986
Jan 16, 20262,651.002,706.002,632.002,698.002,698.000.94%972,509
Jan 15, 20262,700.002,700.002,626.002,673.002,673.000.91%1,371,213
Jan 14, 20262,666.002,678.002,630.002,649.002,649.00-0.60%824,005
Jan 13, 20262,645.002,680.002,611.002,665.002,665.000.60%1,371,516
Jan 12, 20262,689.002,691.002,632.002,649.002,649.00-1.49%1,125,784
Jan 9, 20262,693.002,698.002,665.002,689.002,689.00-0.41%260,374
Jan 8, 20262,735.002,735.002,658.002,700.002,700.00-0.26%815,268
Jan 7, 20262,782.002,782.002,702.002,707.002,707.00-2.70%257,787
Jan 6, 20262,736.002,815.002,724.002,782.002,782.002.02%939,699
Jan 5, 20262,809.002,809.002,723.002,727.002,727.00-2.08%375,298
Jan 2, 20262,725.002,792.002,713.002,785.002,785.002.20%682,776
Dec 31, 20252,691.002,725.002,681.002,725.002,725.001.30%745,443
Dec 30, 20252,690.002,710.002,681.002,690.002,690.000.34%330,278
Dec 29, 20252,653.002,706.002,653.002,681.002,681.000.04%248,076
Dec 24, 20252,710.002,710.002,655.002,680.002,680.001.21%649,782
Dec 23, 20252,600.002,649.002,600.002,648.002,648.001.22%441,573
Dec 22, 20252,720.002,720.002,560.002,616.002,616.00-1.10%523,454
Dec 19, 20252,586.002,673.002,584.002,645.002,645.002.28%4,311,955
Dec 18, 20252,563.002,593.002,537.002,586.002,586.000.90%1,172,296
Dec 17, 20252,600.002,600.002,544.002,563.002,563.00-1.31%436,233
Dec 15, 20252,570.002,622.002,570.002,597.002,597.000.23%490,704
Dec 12, 20252,632.002,636.002,550.002,591.002,591.00-0.46%863,560
Dec 11, 20252,650.002,680.002,603.002,603.002,603.00-2.22%592,431
Dec 10, 20252,651.002,677.002,632.002,662.002,662.000.30%299,341
Dec 9, 20252,675.002,694.002,654.002,654.002,654.00-0.82%932,589
Dec 8, 20252,720.002,720.002,659.002,676.002,676.00-0.15%967,942
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