PBT Holdings Limited (JSE:PBG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 700.00
0.00 (0.00%)
Nov 11, 2025, 4:24 PM SAST
PBT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 1.96% | 889 |
| Nov 28, 2025 | 720.00 | 720.00 | 692.00 | 716.00 | 716.00 | 2.43% | 8,905 |
| Nov 27, 2025 | 699.00 | 699.00 | 680.00 | 699.00 | 699.00 | - | 2,226,114 |
| Nov 26, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - | - |
| Nov 25, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - | - |
| Nov 24, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 1.30% | 188 |
| Nov 21, 2025 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | -5.48% | 104,309 |
| Nov 20, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 4.29% | 110 |
| Nov 19, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -3.58% | 1,750 |
| Nov 18, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - | - |
| Nov 17, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - | - |
| Nov 14, 2025 | 730.00 | 730.00 | 726.00 | 726.00 | 726.00 | 13.97% | 418 |
| Nov 13, 2025 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | -9.00% | 103 |
| Nov 12, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 1 |
| Nov 11, 2025 | 700.00 | 765.00 | 700.00 | 700.00 | 700.00 | 19.25% | 7,681 |
| Nov 10, 2025 | 600.00 | 600.00 | 585.00 | 587.00 | 587.00 | -2.17% | 75,483 |
| Nov 7, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2.04% | 24,000 |
| Nov 6, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | - |
| Nov 5, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | - |
| Nov 4, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | -2.00% | 460 |
| Nov 3, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1.35% | 382 |
| Oct 31, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | - |
| Oct 30, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 0.34% | - |
| Oct 29, 2025 | 593.00 | 593.00 | 587.00 | 590.00 | 590.00 | 1.55% | 11,556 |
| Oct 28, 2025 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | - | - |
| Oct 27, 2025 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | -6.29% | 262 |
| Oct 24, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Oct 23, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Oct 22, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Oct 21, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Oct 20, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 6,599 |
| Oct 17, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Oct 16, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Oct 15, 2025 | 651.00 | 651.00 | 620.00 | 620.00 | 620.00 | - | 3,217 |
| Oct 14, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -0.80% | 500 |
| Oct 13, 2025 | 621.00 | 625.00 | 621.00 | 625.00 | 625.00 | 0.64% | 5,633 |
| Oct 10, 2025 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 0.16% | 31 |
| Oct 9, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Oct 8, 2025 | 690.00 | 690.00 | 620.00 | 620.00 | 620.00 | -8.01% | 10,502 |
| Oct 7, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | - | - |
| Oct 6, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | - | - |
| Oct 3, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | - | - |
| Oct 2, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | 0.30% | 50 |
| Oct 1, 2025 | 672.00 | 765.00 | 672.00 | 672.00 | 672.00 | 0.15% | 3,073 |
| Sep 30, 2025 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | -9.32% | 2,931 |
| Sep 29, 2025 | 747.00 | 747.00 | 740.00 | 740.00 | 740.00 | - | 5,332 |
| Sep 26, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 13.85% | 337 |
| Sep 25, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Sep 23, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Sep 22, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 5.01% | 3,425 |
| Sep 19, 2025 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0.16% | 8,267 |
| Sep 18, 2025 | 600.00 | 619.00 | 600.00 | 618.00 | 618.00 | 3.00% | 50,998 |
| Sep 17, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 78 |
| Sep 16, 2025 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 0.84% | 3,326 |
| Sep 15, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 6,633 |
| Sep 12, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 5,816 |
| Sep 11, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -2.46% | 5,408 |
| Sep 10, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 2.52% | 119,660 |
| Sep 9, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -2.46% | 2,794 |
| Sep 8, 2025 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 1.33% | 30,078 |
| Sep 5, 2025 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - | 5,204 |
| Sep 4, 2025 | 600.00 | 602.00 | 600.00 | 602.00 | 602.00 | 0.33% | 5,000 |
| Sep 3, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -1.64% | 4,000 |
| Sep 2, 2025 | 598.00 | 610.00 | 598.00 | 610.00 | 610.00 | 3.39% | 2,310 |
| Sep 1, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.34% | 293 |
| Aug 29, 2025 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | - | - |
| Aug 28, 2025 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | - | - |
| Aug 27, 2025 | 598.00 | 598.00 | 590.00 | 598.00 | 598.00 | 1.36% | 12,910 |
| Aug 26, 2025 | 598.00 | 598.00 | 590.00 | 590.00 | 590.00 | -1.17% | 508 |
| Aug 25, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - | - |
| Aug 22, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - | 293 |
| Aug 21, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - | - |
| Aug 20, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - | - |
| Aug 19, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 1.02% | 2,871 |
| Aug 18, 2025 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | 1.03% | 185 |
| Aug 15, 2025 | 551.00 | 585.00 | 550.00 | 585.00 | 585.00 | 7.14% | 25,200 |
| Aug 14, 2025 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | - | - |
| Aug 13, 2025 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | - | - |
| Aug 12, 2025 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | - | - |
| Aug 11, 2025 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | -5.04% | 500 |
| Aug 8, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Aug 7, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Aug 6, 2025 | 541.00 | 575.00 | 541.00 | 575.00 | 575.00 | - | 3,346 |
| Aug 5, 2025 | 575.00 | 580.00 | 575.00 | 575.00 | 575.00 | - | 2,384,276 |
| Aug 4, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Aug 1, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 344 |
| Jul 31, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Jul 30, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 3.60% | 1,200 |
| Jul 29, 2025 | 600.00 | 609.00 | 555.00 | 555.00 | 555.00 | -4.48% | 3,165 |
| Jul 28, 2025 | 575.00 | 581.00 | 575.00 | 581.00 | 581.00 | -5.37% | 174,040 |
| Jul 25, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - | - |
| Jul 24, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - | - |
| Jul 23, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - | 39 |
| Jul 22, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 7.72% | 4,350 |
| Jul 21, 2025 | 614.00 | 614.00 | 570.00 | 570.00 | 570.00 | -7.17% | 23,531 |
| Jul 18, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - | - |
| Jul 17, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - | - |
| Jul 16, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - | - |
| Jul 15, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 579.00 | 3.19% | 1,008 |
| Jul 14, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 561.08 | - | 927 |