PBT Holdings Limited (JSE:PBT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 665.00
0.00 (0.00%)
Mar 6, 2026, 3:16 PM SAST
PBT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | 5,000 |
| Mar 5, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | - |
| Mar 4, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | - |
| Mar 3, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | 28 |
| Mar 2, 2026 | 674.00 | 674.00 | 665.00 | 665.00 | 665.00 | -0.30% | 2,312 |
| Feb 27, 2026 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | - | - |
| Feb 26, 2026 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | 1.06% | 1 |
| Feb 25, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Feb 24, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 4,999 |
| Feb 23, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Feb 20, 2026 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | - | 35,007 |
| Feb 19, 2026 | 671.00 | 671.00 | 660.00 | 660.00 | 660.00 | -1.64% | 14,000 |
| Feb 18, 2026 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | - | - |
| Feb 17, 2026 | 718.00 | 718.00 | 671.00 | 671.00 | 671.00 | 0.15% | 4,025 |
| Feb 16, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -6.69% | 10 |
| Feb 13, 2026 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | - | 68 |
| Feb 12, 2026 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | - | - |
| Feb 11, 2026 | 666.00 | 718.00 | 666.00 | 718.00 | 718.00 | 7.97% | 1,470 |
| Feb 10, 2026 | 715.00 | 715.00 | 665.00 | 665.00 | 665.00 | -7.38% | 753 |
| Feb 9, 2026 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | - | - |
| Feb 6, 2026 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | 2.57% | 200 |
| Feb 5, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Feb 4, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 6.06% | 10 |
| Feb 3, 2026 | 699.00 | 700.00 | 660.00 | 660.00 | 660.00 | - | 15,610 |
| Feb 2, 2026 | 699.00 | 699.00 | 660.00 | 660.00 | 660.00 | -5.58% | 15,568 |
| Jan 30, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - | - |
| Jan 29, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - | - |
| Jan 28, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - | - |
| Jan 27, 2026 | 700.00 | 700.00 | 699.00 | 699.00 | 699.00 | 9.22% | 5,073 |
| Jan 26, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -8.70% | 200 |
| Jan 23, 2026 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | 11.09% | 80 |
| Jan 22, 2026 | 661.00 | 668.00 | 631.00 | 631.00 | 631.00 | -4.54% | 2,362 |
| Jan 21, 2026 | 700.00 | 700.00 | 661.00 | 661.00 | 661.00 | -5.57% | 566 |
| Jan 20, 2026 | 680.00 | 700.00 | 661.00 | 700.00 | 700.00 | 7.20% | 97,361 |
| Jan 19, 2026 | 690.00 | 690.00 | 653.00 | 653.00 | 653.00 | -1.06% | 5,719 |
| Jan 16, 2026 | 651.00 | 660.00 | 650.00 | 660.00 | 660.00 | 1.54% | 122,428 |
| Jan 15, 2026 | 651.00 | 651.00 | 650.00 | 650.00 | 650.00 | -3.70% | 30,000 |
| Jan 14, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 3.69% | 70,000 |
| Jan 13, 2026 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | - | 1,102 |
| Jan 12, 2026 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | - | - |
| Jan 9, 2026 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | - | - |
| Jan 8, 2026 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | - | - |
| Jan 7, 2026 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | - | 32 |
| Jan 6, 2026 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | -9.58% | 44 |
| Jan 5, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 999 |
| Jan 2, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | - |
| Dec 31, 2025 | 750.00 | 750.00 | 720.00 | 720.00 | 720.00 | 10.77% | 131 |
| Dec 30, 2025 | 676.00 | 676.00 | 650.00 | 650.00 | 650.00 | -10.84% | 1,500 |
| Dec 29, 2025 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | - | - |
| Dec 24, 2025 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | - | - |
| Dec 23, 2025 | 738.00 | 738.00 | 729.00 | 729.00 | 729.00 | -2.02% | 6,776 |
| Dec 22, 2025 | 750.00 | 750.00 | 744.00 | 744.00 | 744.00 | -0.67% | 6,001 |
| Dec 19, 2025 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | - | - |
| Dec 18, 2025 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | - | - |
| Dec 17, 2025 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 10.15% | 2,860 |
| Dec 15, 2025 | 700.00 | 700.00 | 680.00 | 680.00 | 650.00 | 0.59% | 299 |
| Dec 12, 2025 | 646.18 | 646.18 | 646.18 | 676.00 | 646.18 | - | - |
| Dec 11, 2025 | 646.18 | 646.18 | 646.18 | 676.00 | 646.18 | - | - |
| Dec 10, 2025 | 676.00 | 676.00 | 676.00 | 676.00 | 646.18 | - | 1 |
| Dec 9, 2025 | 646.18 | 646.18 | 646.18 | 676.00 | 646.18 | - | - |
| Dec 8, 2025 | 646.18 | 646.18 | 646.18 | 676.00 | 646.18 | - | - |
| Dec 5, 2025 | 676.00 | 676.00 | 676.00 | 676.00 | 646.18 | 0.15% | 35 |
| Dec 4, 2025 | 666.00 | 675.00 | 666.00 | 675.00 | 645.22 | 6.30% | 6,215 |
| Dec 3, 2025 | 701.00 | 701.00 | 635.00 | 635.00 | 606.99 | -9.42% | 40,064 |
| Dec 2, 2025 | 705.00 | 705.00 | 701.00 | 701.00 | 670.07 | -3.97% | 2,183 |
| Dec 1, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 697.79 | 1.96% | 889 |
| Nov 28, 2025 | 720.00 | 720.00 | 692.00 | 716.00 | 684.41 | 2.43% | 8,905 |
| Nov 27, 2025 | 668.16 | 668.16 | 668.16 | 699.00 | 668.16 | - | 2,226,114 |
| Nov 26, 2025 | 668.16 | 668.16 | 668.16 | 699.00 | 668.16 | - | - |
| Nov 25, 2025 | 668.16 | 668.16 | 668.16 | 699.00 | 668.16 | - | - |
| Nov 24, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | 668.16 | 1.30% | 188 |
| Nov 21, 2025 | 680.00 | 680.00 | 680.00 | 690.00 | 659.56 | -5.48% | 449 |
| Nov 20, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 697.79 | 4.29% | 110 |
| Nov 19, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 669.12 | -3.58% | 1,750 |
| Nov 18, 2025 | 693.97 | 693.97 | 693.97 | 726.00 | 693.97 | - | - |
| Nov 17, 2025 | 693.97 | 693.97 | 693.97 | 726.00 | 693.97 | - | - |
| Nov 14, 2025 | 730.00 | 730.00 | 726.00 | 726.00 | 693.97 | 13.97% | 418 |
| Nov 13, 2025 | 637.00 | 637.00 | 637.00 | 637.00 | 608.90 | -9.00% | 103 |
| Nov 12, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 669.12 | - | 1 |
| Nov 11, 2025 | 700.00 | 765.00 | 700.00 | 700.00 | 669.12 | 19.66% | 7,681 |
| Nov 10, 2025 | 600.00 | 600.00 | 585.00 | 585.00 | 559.19 | -2.50% | 75,483 |
| Nov 7, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 573.53 | 2.04% | 24,000 |
| Nov 6, 2025 | 562.06 | 562.06 | 562.06 | 588.00 | 562.06 | - | - |
| Nov 5, 2025 | 562.06 | 562.06 | 562.06 | 588.00 | 562.06 | - | - |
| Nov 4, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 562.06 | -2.00% | 460 |
| Nov 3, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 573.53 | 1.35% | 382 |
| Oct 31, 2025 | 565.88 | 565.88 | 565.88 | 592.00 | 565.88 | - | - |
| Oct 30, 2025 | 565.88 | 565.88 | 565.88 | 592.00 | 565.88 | - | - |
| Oct 29, 2025 | 593.00 | 593.00 | 587.00 | 592.00 | 565.88 | 1.89% | 11,556 |
| Oct 28, 2025 | 555.37 | 555.37 | 555.37 | 581.00 | 555.37 | - | - |
| Oct 27, 2025 | 581.00 | 581.00 | 581.00 | 581.00 | 555.37 | -6.29% | 262 |
| Oct 24, 2025 | 592.65 | 592.65 | 592.65 | 620.00 | 592.65 | - | - |
| Oct 23, 2025 | 592.65 | 592.65 | 592.65 | 620.00 | 592.65 | - | - |
| Oct 22, 2025 | 592.65 | 592.65 | 592.65 | 620.00 | 592.65 | - | - |
| Oct 21, 2025 | 592.65 | 592.65 | 592.65 | 620.00 | 592.65 | - | - |
| Oct 20, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 592.65 | - | 6,599 |
| Oct 17, 2025 | 592.65 | 592.65 | 592.65 | 620.00 | 592.65 | - | - |
| Oct 16, 2025 | 592.65 | 592.65 | 592.65 | 620.00 | 592.65 | - | - |
| Oct 15, 2025 | 651.00 | 651.00 | 620.00 | 620.00 | 592.65 | - | 3,217 |
| Oct 14, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 592.65 | -0.80% | 500 |