Johannesburg - Delayed Quote ZAc

PSG Financial Services Limited (KST.JO)

Compare
1,745.00
-62.00
(-3.43%)
As of 2:27:12 PM GMT+2. Market Open.
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,800.001,800.001,733.001,745.001,745.00491,993
Apr 3, 20251,821.001,821.001,795.001,807.001,807.001,051,296
Apr 2, 20251,840.001,893.001,840.001,846.001,846.00683,678
Apr 1, 20251,813.001,880.001,812.001,876.001,876.00679,530
Mar 31, 20251,814.001,828.001,786.001,806.001,806.00471,359
Mar 28, 20251,781.001,820.001,781.001,801.001,801.00149,031
Mar 27, 20251,779.001,827.001,779.001,812.001,812.00429,230
Mar 26, 20251,816.001,834.001,782.001,785.001,785.00628,075
Mar 25, 20251,771.001,810.001,771.001,802.001,802.00543,212
Mar 24, 20251,820.001,831.001,751.001,763.001,763.00249,121
Mar 20, 20251,838.001,842.001,788.001,820.001,820.001,010,258
Mar 19, 20251,804.001,847.001,800.001,830.001,830.00535,068
Mar 18, 20251,799.001,803.001,785.001,790.001,790.00242,036
Mar 17, 20251,776.001,793.001,776.001,790.001,790.00674,521
Mar 14, 20251,800.001,800.001,770.001,776.001,776.00772,445
Mar 13, 20251,770.001,798.001,753.001,790.001,790.00731,947
Mar 12, 20251,755.001,770.001,749.001,765.001,765.00203,228
Mar 11, 20251,745.001,756.001,726.001,755.001,755.00685,201
Mar 10, 20251,768.001,781.001,749.001,753.001,753.00509,699
Mar 7, 20251,798.001,805.501,780.001,781.001,781.00586,805
Mar 6, 20251,805.001,817.001,795.001,801.001,801.00526,079
Mar 5, 20251,789.001,819.001,731.001,805.001,805.00666,411
Mar 4, 20251,795.001,804.001,724.001,794.001,794.00611,911
Mar 3, 20251,812.001,825.001,791.001,795.001,795.00372,623
Feb 28, 20251,810.001,823.001,791.001,811.001,811.00591,555
Feb 27, 20251,815.001,828.001,808.001,810.001,810.00660,945
Feb 26, 20251,834.001,849.001,814.001,831.001,831.00807,760
Feb 25, 20251,826.001,850.001,825.001,836.001,836.00347,496
Feb 24, 20251,827.001,837.001,813.001,822.001,822.00587,811
Feb 21, 20251,805.001,835.001,805.001,827.001,827.00253,689
Feb 20, 20251,826.001,826.001,806.001,810.001,810.00570,100
Feb 19, 20251,838.001,864.001,827.001,830.001,830.00680,602
Feb 18, 20251,819.001,839.001,808.001,839.001,839.001,282,861
Feb 17, 20251,820.001,820.001,806.001,819.001,819.00142,409
Feb 14, 20251,800.001,825.001,800.001,817.001,817.00481,129
Feb 13, 20251,820.001,849.001,809.001,809.001,809.001,358,327
Feb 12, 20251,801.001,825.001,800.001,807.001,807.00920,945
Feb 11, 20251,820.001,829.001,805.001,805.001,805.008,309,058
Feb 10, 20251,825.001,826.001,809.001,820.001,820.001,212,005
Feb 7, 20251,820.001,841.001,813.001,820.001,820.001,355,949
Feb 6, 20251,825.001,847.001,812.001,812.001,812.001,002,881
Feb 5, 20251,836.001,868.001,815.001,825.001,825.001,574,085
Feb 4, 20251,830.001,887.001,830.001,836.001,836.00773,225
Feb 3, 20251,821.001,829.001,805.001,828.001,828.00687,084
Jan 31, 20251,840.001,849.001,810.001,830.001,830.00619,463
Jan 30, 20251,840.001,848.001,826.001,840.001,840.002,715,766
Jan 29, 20251,834.001,877.001,821.001,840.001,840.00959,981
Jan 28, 20251,890.001,897.001,840.001,843.001,843.00971,684
Jan 27, 20251,925.001,925.001,882.001,894.001,894.00513,872
Jan 24, 20251,944.001,958.001,925.001,925.001,925.001,195,312
Jan 23, 20251,989.001,989.001,910.001,940.001,940.005,929,741
Jan 22, 20251,941.001,971.001,941.001,950.001,950.00352,320
Jan 21, 20251,928.001,954.001,928.001,944.001,944.00348,506
Jan 20, 20251,929.001,940.001,916.001,929.001,929.00113,086
Jan 17, 20251,911.001,938.001,911.001,938.001,938.00529,775
Jan 16, 20251,913.001,923.001,896.001,915.001,915.00285,782
Jan 15, 20251,889.001,916.001,880.001,900.001,900.00420,166
Jan 14, 20251,876.001,889.001,860.001,889.001,889.00314,995
Jan 13, 20251,933.001,925.001,852.001,883.001,883.00506,516
Jan 10, 20251,921.001,936.001,918.001,927.001,927.00106,674
Jan 9, 20251,948.001,948.001,917.001,920.001,920.00449,758
Jan 8, 20251,938.001,982.001,935.001,948.001,948.00143,237
Jan 7, 20251,959.001,989.001,936.001,970.001,970.00251,334
Jan 6, 20251,965.001,971.001,934.001,952.001,952.00197,555
Jan 3, 20251,927.001,971.001,927.001,949.001,949.00342,409
Jan 2, 20252,004.002,004.001,936.001,955.001,955.00244,361
Dec 31, 20241,960.001,977.001,945.001,962.001,962.00461,858
Dec 30, 20241,960.001,960.001,935.001,946.001,946.00124,618
Dec 27, 20241,962.002,017.001,951.001,962.001,962.0061,406
Dec 24, 20241,972.001,990.001,955.001,960.001,960.0066,121
Dec 23, 20242,008.002,026.001,980.001,986.001,986.002,351,279
Dec 20, 20241,987.002,040.001,980.002,008.002,008.005,994,215
Dec 19, 20242,016.002,020.001,985.001,987.001,987.00625,805
Dec 18, 20242,050.002,050.002,000.002,018.002,018.00161,021
Dec 17, 20242,055.002,097.002,000.002,008.002,008.00165,523
Dec 13, 20242,019.002,065.002,004.002,013.002,013.00369,050
Dec 12, 20241,979.002,068.001,979.002,013.002,013.00323,421
Dec 11, 20241,948.002,014.001,949.001,993.001,993.00229,315
Dec 10, 20241,948.001,953.001,935.001,950.001,950.00411,895
Dec 9, 20241,950.001,951.001,935.001,948.001,948.00618,655
Dec 6, 20241,940.001,950.001,930.001,950.001,950.00366,357
Dec 5, 20241,925.001,949.001,925.001,935.001,935.00755,046
Dec 4, 20241,979.001,962.001,925.001,925.001,925.00436,483
Dec 3, 20241,965.001,965.001,925.001,941.001,941.00535,889
Dec 2, 20241,900.001,930.001,899.001,925.001,925.00476,783
Nov 29, 20241,907.001,928.001,900.001,900.001,900.00650,743
Nov 28, 20241,905.001,920.001,896.001,911.001,911.00458,837
Nov 27, 20241,889.001,944.001,889.001,906.001,906.00656,350
Nov 26, 20241,851.001,922.001,851.001,902.001,902.00905,506
Nov 25, 20241,865.001,949.001,865.001,884.001,884.00255,330
Nov 22, 20241,850.001,895.001,845.001,879.001,879.00332,740
Nov 21, 20241,865.001,865.001,845.001,845.001,845.00465,192
Nov 20, 20241,889.001,889.001,841.001,845.001,845.00117,136
Nov 19, 20241,822.001,852.001,830.001,848.001,848.00197,365
Nov 18, 20241,830.001,844.001,827.001,835.001,835.00319,670
Nov 15, 20241,845.001,857.001,822.001,837.001,837.00400,726
Nov 14, 20241,886.001,900.001,847.001,847.001,847.00379,477
Nov 13, 20241,900.001,900.001,855.001,890.001,890.001,091,538
Nov 12, 20241,851.001,899.001,837.001,899.001,899.00422,828
Nov 11, 20241,885.001,888.001,850.001,864.001,864.00406,986
Nov 8, 20241,825.001,888.001,822.001,885.001,885.00458,285
Nov 7, 20241,841.001,849.001,820.001,825.001,825.00411,483
Nov 6, 2024 17.00 Dividend
Nov 6, 20241,898.001,898.001,839.001,840.001,840.002,135,114
Nov 5, 20241,863.001,899.001,853.001,876.001,875.83195,586
Nov 4, 20241,875.001,877.001,860.001,862.001,861.83116,470
Nov 1, 20241,865.001,893.001,860.001,860.001,859.83415,745
Oct 31, 20241,861.001,888.001,860.001,869.001,868.83568,248
Oct 30, 20241,889.001,909.001,869.001,869.001,868.83138,199
Oct 29, 20241,924.001,924.001,880.001,889.001,888.83203,016
Oct 28, 20241,900.001,949.001,898.001,917.001,916.833,731,697
Oct 25, 20241,900.001,899.001,880.001,887.001,886.83307,377
Oct 24, 20241,901.001,974.001,858.001,879.001,878.83271,590
Oct 23, 20241,899.001,902.001,867.001,883.001,882.83451,379
Oct 22, 20241,914.001,914.001,875.001,892.001,891.83526,750
Oct 21, 20241,890.001,930.001,890.001,915.001,914.83271,434
Oct 18, 20241,869.001,979.001,869.001,903.001,902.83699,840
Oct 17, 20241,889.001,889.001,838.001,850.001,849.834,123,607
Oct 16, 20241,859.001,867.001,835.001,861.001,860.832,277,998
Oct 15, 20241,834.001,849.001,822.001,845.001,844.83194,782
Oct 14, 20241,811.001,825.001,800.001,820.001,819.84201,799
Oct 11, 20241,800.001,825.001,782.001,811.001,810.84575,021
Oct 10, 20241,824.001,828.001,792.001,800.001,799.84138,172
Oct 9, 20241,890.001,860.001,815.001,823.001,822.83161,637
Oct 8, 20241,845.001,865.001,825.001,847.001,846.83290,225
Oct 7, 20241,815.001,888.001,818.001,845.001,844.83374,722
Oct 4, 20241,880.001,880.001,819.001,824.001,823.83220,506
Oct 3, 20241,857.001,867.001,824.001,840.001,839.83131,826
Oct 2, 20241,874.001,890.001,850.001,855.001,854.83173,836
Oct 1, 20241,867.001,923.001,826.001,875.001,874.831,669,773
Sep 30, 20241,860.001,917.001,824.001,824.001,823.83425,766
Sep 27, 20241,810.001,889.001,785.001,826.001,825.831,613,751
Sep 26, 20241,820.001,830.001,790.001,800.001,799.84321,835
Sep 25, 20241,800.001,814.001,786.001,800.001,799.84246,481
Sep 23, 20241,815.001,850.001,780.001,786.001,785.841,086,268
Sep 20, 20241,759.001,850.001,759.001,787.001,786.84898,370
Sep 19, 20241,750.001,784.001,737.001,753.001,752.841,568,429
Sep 18, 20241,750.001,764.001,740.001,750.001,749.84636,900
Sep 17, 20241,749.001,750.001,736.001,750.001,749.84540,331
Sep 16, 20241,750.001,765.001,736.001,744.001,743.84145,111
Sep 13, 20241,763.001,779.001,750.001,765.001,764.84279,377
Sep 12, 20241,778.001,789.001,753.001,760.001,759.84230,344
Sep 11, 20241,800.001,820.001,777.001,777.001,776.84479,662
Sep 10, 20241,729.001,800.001,725.001,799.001,798.84403,226
Sep 9, 20241,726.001,746.001,725.001,735.001,734.84357,029
Sep 6, 20241,727.001,742.001,727.001,732.001,731.84181,670
Sep 5, 20241,740.001,740.001,725.001,734.001,733.84270,219
Sep 4, 20241,712.001,786.001,712.001,740.001,739.84347,397
Sep 3, 20241,750.001,782.001,714.001,725.001,724.84894,874
Sep 2, 20241,745.001,750.001,725.001,745.001,744.84650,163
Aug 30, 20241,744.001,750.001,718.001,737.001,736.84394,487
Aug 29, 20241,730.001,757.001,722.001,732.001,731.84198,381
Aug 28, 20241,700.001,723.001,690.001,717.001,716.84258,549
Aug 27, 20241,717.001,717.001,700.001,700.001,699.85128,136
Aug 26, 20241,706.001,744.001,685.001,725.001,724.84676,342
Aug 23, 20241,698.001,710.001,668.001,708.001,707.8585,596
Aug 22, 20241,670.001,679.001,657.001,670.001,669.85153,624
Aug 21, 20241,665.001,692.001,656.001,674.001,673.85120,452
Aug 20, 20241,662.001,675.001,635.001,664.001,663.85344,350
Aug 19, 20241,651.001,694.001,651.001,662.001,661.85347,336
Aug 16, 20241,665.001,683.001,640.001,679.001,678.85323,197
Aug 15, 20241,635.001,655.001,633.001,645.001,644.851,104,369
Aug 14, 20241,634.001,638.001,626.001,635.001,634.85288,196
Aug 13, 20241,625.001,674.001,620.001,630.001,629.85342,079
Aug 12, 20241,647.001,652.001,619.001,630.001,629.851,089,229
Aug 8, 20241,610.001,679.001,608.001,630.001,629.851,244,675
Aug 7, 20241,602.001,689.001,600.001,610.001,609.85590,261
Aug 6, 20241,680.001,680.001,600.001,600.001,599.8590,724
Aug 5, 20241,643.001,665.001,590.001,617.001,616.85320,537
Aug 2, 20241,689.001,689.001,571.001,637.001,636.85183,566
Aug 1, 20241,672.001,690.001,672.001,680.001,679.85173,883
Jul 31, 20241,660.001,690.001,660.001,690.001,689.85341,463
Jul 30, 20241,673.001,717.001,660.001,660.001,659.85539,770
Jul 29, 20241,684.001,699.001,683.001,690.001,689.85104,347
Jul 26, 20241,668.001,774.001,661.001,702.001,701.85159,305
Jul 25, 20241,652.001,682.001,652.001,674.001,673.8580,737
Jul 24, 20241,688.001,713.001,684.001,684.001,683.85234,769
Jul 23, 20241,728.001,728.001,685.001,689.001,688.85168,953
Jul 22, 20241,703.001,729.001,692.001,709.001,708.85168,653
Jul 19, 20241,714.001,730.001,696.001,722.001,721.84149,060
Jul 18, 20241,699.001,745.001,699.001,722.001,721.84254,323
Jul 17, 20241,700.001,755.001,728.001,717.001,716.84248,016
Jul 16, 20241,849.001,849.001,760.001,761.001,760.84191,120
Jul 15, 20241,770.001,849.001,770.001,783.001,782.84199,073
Jul 12, 20241,789.001,789.001,767.001,769.001,768.84197,747
Jul 11, 20241,760.001,778.001,748.001,773.001,772.84451,162
Jul 10, 20241,787.001,787.001,759.001,763.001,762.84442,395
Jul 9, 20241,795.001,800.001,761.001,774.001,773.84330,962
Jul 8, 20241,735.001,789.001,722.001,783.001,782.84309,772
Jul 5, 20241,821.001,824.001,733.001,735.001,734.84866,362
Jul 4, 20241,790.001,832.001,790.001,801.001,800.842,173,412
Jul 3, 20241,746.001,790.001,739.001,789.001,788.84882,964
Jul 2, 20241,734.001,755.001,728.001,750.001,749.84809,500
Jul 1, 20241,748.001,748.001,733.001,740.001,739.841,119,841
Jun 28, 20241,674.001,750.001,674.001,734.001,733.84794,202
Jun 27, 20241,676.001,690.001,670.001,688.001,687.85144,116
Jun 26, 20241,687.001,693.001,676.001,680.001,679.85905,112
Jun 25, 20241,717.001,717.001,682.001,690.001,689.85227,003
Jun 24, 20241,694.001,724.001,688.001,691.001,690.85655,255
Jun 21, 20241,700.001,725.001,646.001,707.001,706.853,129,766
Jun 20, 20241,750.001,750.001,691.001,694.001,693.85530,784
Jun 19, 20241,741.001,758.001,710.001,712.001,711.84676,394
Jun 18, 20241,645.001,741.001,666.001,741.001,740.84522,281
Jun 14, 20241,666.001,674.001,651.001,655.001,654.85372,478
Jun 13, 20241,640.001,671.001,637.001,645.001,644.85525,316
Jun 12, 20241,637.001,679.001,637.001,671.001,670.85214,804
Jun 11, 20241,611.001,638.001,611.001,633.001,632.85213,422
Jun 10, 20241,600.001,620.001,598.001,620.001,619.85198,387
Jun 7, 20241,590.001,610.001,591.001,607.001,606.85153,306
Jun 6, 20241,604.001,605.001,589.001,590.001,589.861,840,429
Jun 5, 20241,601.001,607.001,597.001,604.001,603.85718,595
Jun 4, 20241,625.001,625.001,596.001,603.001,602.85376,488
Jun 3, 20241,588.001,620.001,571.001,611.001,610.85831,631
May 31, 20241,621.001,662.001,575.001,620.001,619.8523,031,619
May 30, 20241,645.001,646.001,600.001,631.001,630.852,405,197
May 28, 20241,640.001,654.001,600.001,643.001,642.853,228,381
May 27, 20241,583.001,615.001,583.001,612.001,611.851,023,860
May 24, 20241,559.001,597.001,543.001,597.001,596.861,607,751
May 23, 20241,608.001,636.001,540.001,560.001,559.861,143,053
May 22, 20241,565.001,706.001,550.001,610.001,609.851,582,147
May 21, 20241,530.001,560.001,530.001,560.001,559.86448,276
May 20, 20241,550.001,554.001,527.001,530.001,529.863,251,742
May 17, 20241,551.001,562.001,535.001,554.001,553.861,091,133
May 16, 20241,587.001,587.001,536.001,550.001,549.861,327,268
May 15, 20241,536.001,556.001,456.001,550.001,549.861,323,855
May 14, 20241,533.001,583.001,531.001,557.001,556.86308,146
May 13, 20241,535.001,570.001,529.001,550.001,549.862,590,228
May 10, 20241,519.001,542.001,518.001,536.001,535.86274,010
May 9, 20241,512.001,535.001,512.001,526.001,525.8665,870
May 8, 2024 28.50 Dividend
May 8, 20241,526.001,545.001,510.001,539.001,538.86470,673
May 7, 20241,544.001,585.001,530.001,550.001,549.572,261,325
May 6, 20241,535.001,575.001,535.001,536.001,535.58162,965
May 3, 20241,539.001,547.001,507.001,540.001,539.58213,235
May 2, 20241,502.001,534.001,500.001,505.001,504.59318,497
Apr 30, 20241,500.001,519.001,500.001,511.001,510.59541,177
Apr 29, 20241,500.001,509.001,500.001,502.001,501.59127,296
Apr 26, 20241,501.001,509.001,500.001,500.001,499.59470,587
Apr 25, 20241,501.001,510.001,498.001,500.001,499.59695,378
Apr 24, 20241,547.001,547.001,498.001,500.001,499.59867,679
Apr 23, 20241,479.001,510.001,479.001,506.001,505.59107,645
Apr 22, 20241,475.001,486.001,473.001,483.001,482.59523,690
Apr 19, 20241,492.001,492.001,470.001,480.001,479.59537,329
Apr 18, 20241,500.001,528.001,493.001,495.001,494.59542,987
Apr 17, 20241,475.001,498.001,474.001,496.001,495.59448,657
Apr 16, 20241,492.001,509.001,451.001,459.001,458.601,071,470
Apr 15, 20241,490.001,502.001,480.001,500.001,499.59855,793
Apr 12, 20241,500.001,506.001,475.001,485.001,484.59140,153
Apr 11, 20241,489.001,515.001,482.001,500.001,499.592,654,531
Apr 10, 20241,479.001,499.001,478.001,489.001,488.59444,336
Apr 9, 20241,475.001,496.001,475.001,486.001,485.59316,906
Apr 8, 20241,484.001,490.001,460.001,477.001,476.59419,034
Apr 5, 20241,482.001,490.001,465.001,465.001,464.60335,139
Apr 4, 20241,525.001,543.001,486.001,498.001,497.59306,416