PSG Financial Services Limited KST
JSE · South Africa · Finance
ZAc 3,069.00-81.00 (-2.57%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 3,075.00 | -2.38% | ZAc 3,123.00 | ZAc 3,132.00 | ZAc 3,010.00 | 234.58K |
| 2026-09-30 | ZAc 3,150.00 | -0.16% | ZAc 3,155.00 | ZAc 3,168.00 | ZAc 3,122.00 | 830.80K |
| 2026-09-29 | ZAc 3,155.00 | -0.16% | ZAc 3,160.00 | ZAc 3,155.00 | ZAc 3,130.00 | 593.90K |
| 2026-09-28 | ZAc 3,160.00 | -0.63% | ZAc 3,179.00 | ZAc 3,207.00 | ZAc 3,147.00 |
| 565.81K |
| 2026-09-25 | ZAc 3,180.00 | -1.70% | ZAc 3,331.00 | ZAc 3,331.00 | ZAc 3,160.00 | 656.67K |
| 2026-09-23 | ZAc 3,235.00 | -1.22% | ZAc 3,252.00 | ZAc 3,268.00 | ZAc 3,212.00 | 441.27K |
| 2026-09-22 | ZAc 3,275.00 | -0.06% | ZAc 3,325.00 | ZAc 3,288.00 | ZAc 3,240.00 | 432.14K |
| 2026-09-21 | ZAc 3,277.00 | -2.50% | ZAc 3,240.00 | ZAc 3,330.00 | ZAc 3,264.00 | 421.33K |
| 2026-09-18 | ZAc 3,361.00 | +3.10% | ZAc 3,300.00 | ZAc 3,361.00 | ZAc 3,262.50 | 4.88M |
| 2026-09-17 | ZAc 3,260.00 | +1.21% | ZAc 3,270.00 | ZAc 3,271.00 | ZAc 3,204.00 | 710.15K |
| 2026-09-16 | ZAc 3,221.00 | -0.43% | ZAc 3,275.00 | ZAc 3,266.00 | ZAc 3,188.00 | 995.27K |
| 2026-09-15 | ZAc 3,235.00 | +1.19% | ZAc 3,177.00 | ZAc 3,235.00 | ZAc 3,153.00 | 602.75K |
| 2026-09-14 | ZAc 3,197.00 | -1.90% | ZAc 3,272.00 | ZAc 3,272.00 | ZAc 3,183.00 | 1.39M |
| 2026-09-11 | ZAc 3,259.00 | +1.02% | ZAc 3,270.00 | ZAc 3,270.00 | ZAc 3,201.00 | 675.88K |
| 2026-09-10 | ZAc 3,226.00 | -1.10% | ZAc 3,275.00 | ZAc 3,270.00 | ZAc 3,219.00 | 1.23M |
| 2026-09-09 | ZAc 3,262.00 | +1.91% | ZAc 3,181.00 | ZAc 3,271.00 | ZAc 3,181.00 | 1.39M |
| 2026-09-08 | ZAc 3,201.00 | +0.03% | ZAc 3,155.00 | ZAc 3,205.00 | ZAc 3,174.00 | 1.69M |
| 2026-09-07 | ZAc 3,200.00 | 0.00% | ZAc 3,179.00 | ZAc 3,204.00 | ZAc 3,177.00 | 1.95M |
| 2026-09-04 | ZAc 3,200.00 | +0.72% | ZAc 3,155.00 | ZAc 3,200.00 | ZAc 3,155.00 | 1.31M |
| 2026-09-03 | ZAc 3,177.00 | +1.08% | ZAc 3,150.00 | ZAc 3,180.00 | ZAc 3,141.00 | 1.44M |
| 2026-09-02 | ZAc 3,143.00 | -0.38% | ZAc 3,155.00 | ZAc 3,155.00 | ZAc 3,099.00 | 1.33M |
| 2026-09-01 | ZAc 3,155.00 | -1.71% | ZAc 3,090.00 | ZAc 3,210.00 | ZAc 3,108.00 | 2.87M |
| 2026-08-31 | ZAc 3,210.00 | +0.41% | ZAc 3,200.00 | ZAc 3,225.00 | ZAc 3,164.00 | 2.29M |
| 2026-08-28 | ZAc 3,197.00 | +0.98% | ZAc 3,159.00 | ZAc 3,200.00 | ZAc 3,147.00 | 750.81K |
| 2026-08-27 | ZAc 3,166.00 | +3.03% | ZAc 3,057.00 | ZAc 3,182.00 | ZAc 3,057.00 | 1.30M |
| 2026-08-26 | ZAc 3,073.00 | +0.29% | ZAc 3,096.00 | ZAc 3,116.00 | ZAc 3,066.00 | 1.50M |
| 2026-08-25 | ZAc 3,064.00 | +0.20% | ZAc 3,110.00 | ZAc 3,107.00 | ZAc 3,049.00 | 793.21K |
| 2026-08-24 | ZAc 3,058.00 | -1.92% | ZAc 3,120.00 | ZAc 3,138.00 | ZAc 3,025.00 | 1.44M |
| 2026-08-21 | ZAc 3,118.00 | -3.17% | ZAc 3,217.00 | ZAc 3,238.00 | ZAc 3,085.00 | 1.45M |
| 2026-08-20 | ZAc 3,220.00 | +0.63% | ZAc 3,220.00 | ZAc 3,229.00 | ZAc 3,185.00 | 806.12K |
| 2026-08-19 | ZAc 3,200.00 | -0.53% | ZAc 3,240.00 | ZAc 3,241.00 | ZAc 3,184.00 | 2.01M |
| 2026-08-18 | ZAc 3,217.00 | -0.71% | ZAc 3,249.00 | ZAc 3,258.00 | ZAc 3,217.00 | 713.43K |
| 2026-08-17 | ZAc 3,240.00 | -1.01% | ZAc 3,289.00 | ZAc 3,291.00 | ZAc 3,226.00 | 623.79K |
| 2026-08-14 | ZAc 3,273.00 | -1.53% | ZAc 3,310.00 | ZAc 3,329.00 | ZAc 3,249.00 | 1.27M |
| 2026-08-13 | ZAc 3,324.00 | -0.78% | ZAc 3,349.00 | ZAc 3,359.00 | ZAc 3,298.00 | 611.22K |
| 2026-08-12 | ZAc 3,350.00 | -0.48% | ZAc 3,358.00 | ZAc 3,397.50 | ZAc 3,340.00 | 559.70K |
| 2026-08-11 | ZAc 3,366.00 | -0.50% | ZAc 3,394.00 | ZAc 3,394.00 | ZAc 3,352.00 | 506.32K |
| 2026-08-07 | ZAc 3,383.00 | +0.09% | ZAc 3,378.00 | ZAc 3,395.00 | ZAc 3,361.00 | 601.80K |
| 2026-08-06 | ZAc 3,380.00 | -0.56% | ZAc 3,480.00 | ZAc 3,414.00 | ZAc 3,369.00 | 1.06M |
| 2026-08-05 | ZAc 3,399.00 | -0.32% | ZAc 3,443.00 | ZAc 3,443.00 | ZAc 3,383.00 | 1.27M |
| 2026-08-04 | ZAc 3,410.00 | +0.77% | ZAc 3,400.00 | ZAc 3,465.00 | ZAc 3,395.00 | 2.12M |
| 2026-08-03 | ZAc 3,384.00 | +0.42% | ZAc 3,440.00 | ZAc 3,399.00 | ZAc 3,351.00 | 4.04M |
| 2026-07-31 | ZAc 3,370.00 | +0.45% | ZAc 3,350.00 | ZAc 3,385.00 | ZAc 3,339.00 | 1.26M |
| 2026-07-30 | ZAc 3,355.00 | -0.21% | ZAc 3,326.00 | ZAc 3,369.00 | ZAc 3,326.00 | 846.90K |
| 2026-07-29 | ZAc 3,362.00 | +0.66% | ZAc 3,340.00 | ZAc 3,390.00 | ZAc 3,336.00 | 843.86K |
| 2026-07-28 | ZAc 3,340.00 | -0.83% | ZAc 3,365.00 | ZAc 3,373.00 | ZAc 3,309.00 | 2.77M |
| 2026-07-27 | ZAc 3,368.00 | +0.39% | ZAc 3,369.00 | ZAc 3,399.00 | ZAc 3,336.00 | 857.86K |
| 2026-07-24 | ZAc 3,355.00 | -0.86% | ZAc 3,393.00 | ZAc 3,396.00 | ZAc 3,331.00 | 701.10K |
| 2026-07-23 | ZAc 3,384.00 | -0.70% | ZAc 3,420.00 | ZAc 3,434.00 | ZAc 3,339.00 | 893.46K |
| 2026-07-22 | ZAc 3,408.00 | +0.21% | ZAc 3,396.00 | ZAc 3,408.00 | ZAc 3,371.00 | 433.97K |
| 2026-07-21 | ZAc 3,401.00 | -1.85% | ZAc 3,462.00 | ZAc 3,463.00 | ZAc 3,385.00 | 438.81K |
| 2026-07-20 | ZAc 3,465.00 | -1.45% | ZAc 3,524.00 | ZAc 3,530.00 | ZAc 3,457.00 | 1.27M |
| 2026-07-17 | ZAc 3,516.00 | -0.85% | ZAc 3,550.00 | ZAc 3,555.00 | ZAc 3,500.00 | 681.52K |
| 2026-07-16 | ZAc 3,546.00 | +1.78% | ZAc 3,505.00 | ZAc 3,546.00 | ZAc 3,426.00 | 548.42K |
| 2026-07-15 | ZAc 3,484.00 | -2.19% | ZAc 3,600.00 | ZAc 3,571.00 | ZAc 3,465.00 | 673.29K |
| 2026-07-14 | ZAc 3,562.00 | -1.06% | ZAc 3,750.00 | ZAc 3,750.00 | ZAc 3,501.00 | 8.14M |
| 2026-07-13 | ZAc 3,600.00 | +2.86% | ZAc 3,500.00 | ZAc 3,624.00 | ZAc 3,476.00 | 2.51M |
| 2026-07-10 | ZAc 3,500.00 | +3.61% | ZAc 3,399.00 | ZAc 3,500.00 | ZAc 3,366.50 | 4.26M |
| 2026-07-09 | ZAc 3,378.00 | +2.49% | ZAc 3,299.00 | ZAc 3,378.00 | ZAc 3,285.00 | 2.32M |
| 2026-07-08 | ZAc 3,296.00 | +0.49% | ZAc 3,230.00 | ZAc 3,296.00 | ZAc 3,208.00 | 612.85K |
| 2026-07-07 | ZAc 3,280.00 | +0.24% | ZAc 3,299.00 | ZAc 3,283.00 | ZAc 3,240.00 | 251.92K |
| 2026-07-06 | ZAc 3,272.00 | +0.37% | ZAc 3,301.00 | ZAc 3,288.00 | ZAc 3,204.00 | 456.96K |
| 2026-07-03 | ZAc 3,260.00 | +1.18% | ZAc 3,301.00 | ZAc 3,279.00 | ZAc 3,219.00 | 268.13K |
| 2026-07-02 | ZAc 3,222.00 | +2.16% | ZAc 3,250.00 | ZAc 3,274.00 | ZAc 3,172.00 | 983.64K |
| 2026-07-01 | ZAc 3,154.00 | -1.99% | ZAc 3,250.00 | ZAc 3,212.00 | ZAc 3,140.00 | 1.07M |
| 2026-06-30 | ZAc 3,218.00 | +2.03% | ZAc 3,152.00 | ZAc 3,218.00 | ZAc 3,135.50 | 1.13M |
| 2026-06-29 | ZAc 3,154.00 | +1.91% | ZAc 3,099.00 | ZAc 3,154.00 | ZAc 3,084.00 | 753.35K |
| 2026-06-26 | ZAc 3,095.00 | +1.24% | ZAc 3,045.00 | ZAc 3,099.00 | ZAc 3,039.00 | 505.03K |
| 2026-06-25 | ZAc 3,057.00 | +0.53% | ZAc 2,925.00 | ZAc 3,080.00 | ZAc 3,017.00 | 442.57K |
| 2026-06-24 | ZAc 3,041.00 | +0.80% | ZAc 2,980.00 | ZAc 3,080.00 | ZAc 2,987.00 | 862.26K |
| 2026-06-23 | ZAc 3,017.00 | -1.44% | ZAc 3,094.00 | ZAc 3,061.00 | ZAc 2,994.00 | 465.35K |
| 2026-06-22 | ZAc 3,061.00 | +0.99% | ZAc 3,031.00 | ZAc 3,088.00 | ZAc 3,043.00 | 354.85K |
| 2026-06-19 | ZAc 3,031.00 | -0.62% | ZAc 3,100.00 | ZAc 3,108.00 | ZAc 3,031.00 | 2.40M |
| 2026-06-18 | ZAc 3,050.00 | +1.13% | ZAc 3,010.00 | ZAc 3,066.00 | ZAc 2,850.00 | 1.10M |
| 2026-06-17 | ZAc 3,016.00 | +0.63% | ZAc 2,959.00 | ZAc 3,100.00 | ZAc 2,958.00 | 547.71K |
| 2026-06-15 | ZAc 2,997.00 | +1.28% | ZAc 3,000.00 | ZAc 3,120.00 | ZAc 2,992.00 | 400.07K |
| 2026-06-12 | ZAc 2,959.00 | +1.93% | ZAc 2,861.00 | ZAc 2,977.00 | ZAc 2,900.00 | 406.88K |
| 2026-06-11 | ZAc 2,903.00 | +0.62% | ZAc 2,850.00 | ZAc 2,944.50 | ZAc 2,870.00 | 1.12M |
| 2026-06-10 | ZAc 2,885.00 | -0.89% | ZAc 2,911.00 | ZAc 2,921.00 | ZAc 2,871.00 | 436.03K |
| 2026-06-09 | ZAc 2,911.00 | -0.99% | ZAc 2,920.00 | ZAc 2,971.00 | ZAc 2,901.00 | 563.30K |
| 2026-06-08 | ZAc 2,940.00 | +2.98% | ZAc 2,856.00 | ZAc 2,955.00 | ZAc 2,862.00 | 1.09M |
| 2026-06-05 | ZAc 2,855.00 | -0.70% | ZAc 2,880.00 | ZAc 2,899.00 | ZAc 2,848.00 | 216.50K |
| 2026-06-04 | ZAc 2,875.00 | +1.30% | ZAc 2,815.00 | ZAc 2,883.00 | ZAc 2,822.00 | 1.12M |
| 2026-06-03 | ZAc 2,838.00 | +0.25% | ZAc 2,824.00 | ZAc 2,891.00 | ZAc 2,791.00 | 1.07M |
| 2026-06-02 | ZAc 2,831.00 | +0.21% | ZAc 2,820.00 | ZAc 2,940.00 | ZAc 2,822.00 | 765.10K |
| 2026-06-01 | ZAc 2,825.00 | -0.39% | ZAc 2,838.00 | ZAc 2,862.00 | ZAc 2,815.00 | 459.03K |
| 2026-05-29 | ZAc 2,836.00 | +0.82% | ZAc 2,800.00 | ZAc 2,846.00 | ZAc 2,812.00 | 297.29K |
| 2026-05-28 | ZAc 2,813.00 | -1.68% | ZAc 2,850.00 | ZAc 2,844.00 | ZAc 2,803.00 | 362.66K |
| 2026-05-27 | ZAc 2,861.00 | +0.77% | ZAc 2,862.00 | ZAc 2,868.00 | ZAc 2,833.00 | 402.48K |
| 2026-05-26 | ZAc 2,839.00 | -1.76% | ZAc 2,875.00 | ZAc 2,877.00 | ZAc 2,836.00 | 372.17K |