PBT Holdings Limited (JSE:PBT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 688.00
-2.00 (-0.29%)
Apr 28, 2026, 12:49 PM SAST
PBT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | -0.29% | 25,000 |
| Apr 24, 2026 | 692.00 | 692.00 | 690.00 | 690.00 | 690.00 | 0.58% | 59 |
| Apr 23, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | - | - |
| Apr 22, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | - | - |
| Apr 21, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | -1.01% | 3,327 |
| Apr 20, 2026 | 686.00 | 693.00 | 686.00 | 693.00 | 693.00 | 1.02% | 773 |
| Apr 17, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 0.15% | 2,910 |
| Apr 16, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | - |
| Apr 15, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | -0.15% | 12,919 |
| Apr 14, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 5.54% | 3,742 |
| Apr 13, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 15,229 |
| Apr 10, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 2,500 |
| Apr 9, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Apr 8, 2026 | 652.00 | 652.00 | 650.00 | 650.00 | 650.00 | -0.15% | 100,000 |
| Apr 7, 2026 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | -6.20% | 369 |
| Apr 2, 2026 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | - | - |
| Apr 1, 2026 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 6.61% | 13,824 |
| Mar 31, 2026 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | -6.87% | 18,106 |
| Mar 30, 2026 | 695.00 | 699.00 | 695.00 | 699.00 | 699.00 | -0.14% | 1,785 |
| Mar 27, 2026 | 714.00 | 714.00 | 700.00 | 700.00 | 700.00 | -1.96% | 3,000 |
| Mar 26, 2026 | 715.00 | 715.00 | 714.00 | 714.00 | 714.00 | 0.99% | 2,346 |
| Mar 25, 2026 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | 1.00% | 40 |
| Mar 24, 2026 | 700.00 | 700.00 | 634.00 | 700.00 | 700.00 | 11.11% | 789 |
| Mar 23, 2026 | 660.00 | 660.00 | 630.00 | 630.00 | 630.00 | -4.55% | 771,503 |
| Mar 20, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Mar 19, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 148,606 |
| Mar 18, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Mar 17, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -8.21% | 418 |
| Mar 16, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | - | - |
| Mar 13, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 8.94% | 2,860 |
| Mar 12, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 3 |
| Mar 11, 2026 | 661.00 | 661.00 | 660.00 | 660.00 | 660.00 | - | 38,310 |
| Mar 10, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 1,126 |
| Mar 9, 2026 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | -0.75% | 19,274 |
| 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 | 676.00 | 676.00 | 676.00 | 676.00 | 646.18 | - | - |
| Dec 11, 2025 | 676.00 | 676.00 | 676.00 | 676.00 | 646.18 | - | - |
| Dec 10, 2025 | 676.00 | 676.00 | 676.00 | 676.00 | 646.18 | - | 1 |
| Dec 9, 2025 | 676.00 | 676.00 | 676.00 | 676.00 | 646.18 | - | - |
| Dec 8, 2025 | 676.00 | 676.00 | 676.00 | 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 |