PSG Financial Services Limited (NMSE:KFS)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 28.56
+0.50 (1.78%)
At close: Feb 26, 2026
PSG Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -1.02% | 1 |
| Feb 26, 2026 | 28.68 | 28.68 | 28.56 | 28.56 | 28.56 | 1.78% | 378 |
| Feb 25, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.18% | 1 |
| Feb 24, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.67% | 1 |
| Feb 23, 2026 | 28.22 | 28.22 | 28.20 | 28.20 | 28.20 | 1.26% | 19,410 |
| Feb 20, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.58% | 1 |
| Feb 19, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -1.91% | 1 |
| Feb 18, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 1.26% | 1 |
| Feb 17, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 1.09% | 1 |
| Feb 16, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.80% | 1 |
| Feb 13, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.51% | 1 |
| Feb 12, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.36% | 1 |
| Feb 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.55% | 1 |
| Feb 10, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.11% | 1 |
| Feb 9, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - | 1 |
| Feb 6, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.26% | 1 |
| Feb 5, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.51% | 1 |
| Feb 4, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -1.26% | 1 |
| Feb 3, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 1.61% | 1 |
| Feb 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.15% | 1 |
| Jan 30, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.62% | 1 |
| Jan 29, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 1.54% | 1 |
| Jan 28, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.91% | 1 |
| Jan 27, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.18% | 1 |
| Jan 26, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.62% | 1 |
| Jan 23, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -1.23% | 1 |
| Jan 22, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 1.96% | 1 |
| Jan 21, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.73% | 1 |
| Jan 20, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.78% | 1 |
| Jan 19, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.15% | 1 |
| Jan 16, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.94% | 1 |
| Jan 15, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.91% | 1 |
| Jan 14, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.60% | 1 |
| Jan 13, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.60% | 1 |
| Jan 12, 2026 | 26.48 | 26.49 | 26.48 | 26.49 | 26.49 | -1.49% | 1,172 |
| Jan 9, 2026 | 26.67 | 26.89 | 26.67 | 26.89 | 26.89 | -0.41% | 415 |
| Jan 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.26% | 1 |
| Jan 7, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -2.70% | 1 |
| Jan 6, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 2.02% | 1 |
| Jan 5, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -2.08% | 1 |
| Jan 2, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 2.20% | 1 |
| Dec 31, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.30% | 1 |
| Dec 30, 2025 | 26.94 | 26.94 | 26.90 | 26.90 | 26.90 | 0.34% | 1,394 |
| Dec 29, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.04% | 1 |
| Dec 24, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.21% | 1 |
| Dec 23, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1.22% | 1 |
| Dec 22, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -1.10% | 1 |
| Dec 19, 2025 | 25.86 | 26.45 | 25.86 | 26.45 | 26.45 | 2.28% | 1,183,122 |
| Dec 18, 2025 | 25.58 | 25.86 | 25.58 | 25.86 | 25.86 | 0.90% | 9,755 |
| Dec 17, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -1.31% | 1 |
| Dec 15, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.23% | 1 |
| Dec 12, 2025 | 25.93 | 25.93 | 25.91 | 25.91 | 25.91 | -0.46% | 1,111 |
| Dec 11, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -2.22% | 1 |
| Dec 10, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.30% | 1 |
| Dec 9, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.82% | 1 |
| Dec 8, 2025 | 26.71 | 26.76 | 26.71 | 26.76 | 26.76 | -0.15% | 243,014 |
| Dec 5, 2025 | 26.80 | 26.80 | 26.75 | 26.80 | 26.80 | 0.68% | 382,849 |
| Dec 4, 2025 | 26.40 | 26.62 | 26.39 | 26.62 | 26.62 | 0.38% | 259,048 |
| Dec 3, 2025 | 26.23 | 26.52 | 26.23 | 26.52 | 26.52 | 1.41% | 5,001 |
| Dec 2, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.12% | 1 |
| Dec 1, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.17% | 1 |
| Nov 28, 2025 | 25.66 | 25.68 | 25.56 | 25.56 | 25.56 | -0.08% | 39,976 |
| Nov 27, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.35% | 1 |
| Nov 26, 2025 | 25.90 | 25.93 | 25.90 | 25.93 | 25.93 | 0.23% | 16,587 |
| Nov 25, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 1.33% | 1 |
| Nov 24, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 2.00% | 1 |
| Nov 21, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -2.68% | 1 |
| Nov 20, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.18% | 1 |
| Nov 19, 2025 | 25.39 | 25.42 | 25.39 | 25.42 | 25.42 | 0.83% | 1,875 |
| Nov 18, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.72% | 1 |
| Nov 17, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.99% | 1 |
| Nov 14, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -2.48% | 1 |
| Nov 13, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 2.02% | 1 |
| Nov 12, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 2.14% | 1 |
| Nov 11, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.76% | 1 |
| Nov 10, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.56% | 1 |
| Nov 7, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.72% | 1 |
| Nov 6, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.46% | 1 |
| Nov 5, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.73% | 1 |
| Nov 4, 2025 | 24.69 | 24.80 | 24.69 | 24.80 | 24.60 | 0.16% | 61,851 |
| Nov 3, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.56 | 0.45% | 1 |
| Oct 31, 2025 | 24.82 | 24.82 | 24.65 | 24.65 | 24.45 | -0.08% | 2,889 |
| Oct 30, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.47 | -0.48% | 1 |
| Oct 29, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.59 | - | 1 |
| Oct 28, 2025 | 24.74 | 24.79 | 24.59 | 24.79 | 24.59 | 0.16% | 8,855 |
| Oct 27, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.55 | 0.49% | 1 |
| Oct 24, 2025 | 24.51 | 24.63 | 24.51 | 24.63 | 24.43 | -0.48% | 3,308 |
| Oct 23, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.55 | 1.19% | 1 |
| Oct 22, 2025 | 24.40 | 24.46 | 24.40 | 24.46 | 24.26 | 0.66% | 8,281 |
| Oct 21, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.10 | 0.12% | 1 |
| Oct 20, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.07 | 0.08% | 1 |
| Oct 17, 2025 | 23.91 | 24.25 | 23.91 | 24.25 | 24.05 | - | 28,381 |
| Oct 16, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.05 | -2.61% | 1 |
| Oct 15, 2025 | 24.80 | 24.90 | 24.78 | 24.90 | 24.70 | 0.40% | 837 |
| Oct 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.60 | 0.20% | 1 |
| Oct 13, 2025 | 24.78 | 24.78 | 24.75 | 24.75 | 24.55 | -0.16% | 1,086 |
| Oct 10, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.59 | 0.61% | 1 |
| Oct 9, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.44 | 2.67% | 1 |
| Oct 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.81 | -0.41% | 1 |
| Oct 7, 2025 | 24.13 | 24.13 | 24.10 | 24.10 | 23.91 | 1.82% | 45,379 |