PBT Holdings Limited PBT
JSE · South Africa · Technology Services
ZAc 690.00-10.00 (-1.43%)
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 690.00 | -1.43% | ZAc 690.00 | ZAc 690.00 | ZAc 690.00 | 35 |
| 2026-09-30 | ZAc 700.00 | 0.00% | ZAc 700.00 | ZAc 700.00 | ZAc 700.00 | 0 |
| 2026-09-29 | ZAc 700.00 | +1.45% | ZAc 690.00 | ZAc 700.00 | ZAc 690.00 | 522 |
| 2026-09-28 | ZAc 690.00 | -6.76% | ZAc 690.00 | ZAc 690.00 | ZAc 690.00 | 8.66K |
| 2026-09-25 | ZAc 740.00 | +0.68% | ZAc 735.00 | ZAc 740.00 | ZAc 735.00 | 2.68K |
| 2026-09-23 | ZAc 735.00 | 0.00% | ZAc 735.00 | ZAc 735.00 | ZAc 735.00 | 0 |
| 2026-09-22 | ZAc 735.00 | 0.00% | ZAc 735.00 | ZAc 735.00 | ZAc 735.00 | 0 |
| 2026-09-21 | ZAc 735.00 | +6.52% | ZAc 690.00 | ZAc 735.00 | ZAc 690.00 | 1.18K |
| 2026-09-18 | ZAc 690.00 | 0.00% | ZAc 690.00 | ZAc 690.00 | ZAc 690.00 | 0 |
| 2026-09-17 | ZAc 690.00 | 0.00% | ZAc 690.00 | ZAc 690.00 | ZAc 690.00 | 0 |
| 2026-09-16 | ZAc 690.00 | 0.00% | ZAc 690.00 | ZAc 690.00 | ZAc 690.00 | 0 |
| 2026-09-15 | ZAc 690.00 | 0.00% | ZAc 697.00 | ZAc 697.00 | ZAc 690.00 | 208 |
| 2026-09-14 | ZAc 690.00 | 0.00% | ZAc 690.00 | ZAc 690.00 | ZAc 690.00 | 0 |
| 2026-09-11 | ZAc 690.00 | 0.00% | ZAc 690.00 | ZAc 690.00 | ZAc 690.00 | 5.00K |
| 2026-09-10 | ZAc 690.00 | -5.48% | ZAc 690.00 | ZAc 690.00 | ZAc 690.00 | 15.00K |
| 2026-09-09 | ZAc 730.00 | +0.69% | ZAc 729.00 | ZAc 730.00 | ZAc 729.00 | 10.00K |
| 2026-09-08 | ZAc 725.00 | -0.28% | ZAc 725.00 | ZAc 726.00 | ZAc 725.00 | 2.83K |
| 2026-09-07 | ZAc 727.00 | 0.00% | ZAc 727.00 | ZAc 727.00 | ZAc 727.00 | 33 |
| 2026-09-04 | ZAc 727.00 | +0.14% | ZAc 727.00 | ZAc 727.00 | ZAc 727.00 | 2.10K |
| 2026-09-03 | ZAc 726.00 | 0.00% | ZAc 726.00 | ZAc 726.00 | ZAc 726.00 | 0 |
| 2026-09-02 | ZAc 726.00 | 0.00% | ZAc 726.00 | ZAc 726.00 | ZAc 726.00 | 0 |
| 2026-09-01 | ZAc 726.00 | -0.27% | ZAc 726.00 | ZAc 726.00 | ZAc 726.00 | 171 |
| 2026-08-31 | ZAc 728.00 | +2.54% | ZAc 728.00 | ZAc 728.00 | ZAc 728.00 | 79 |
| 2026-08-28 | ZAc 710.00 | 0.00% | ZAc 710.00 | ZAc 710.00 | ZAc 710.00 | 419 |
| 2026-08-27 | ZAc 710.00 | 0.00% | ZAc 710.00 | ZAc 710.00 | ZAc 710.00 | 0 |
| 2026-08-26 | ZAc 710.00 | 0.00% | ZAc 710.00 | ZAc 710.00 | ZAc 710.00 | 0 |
| 2026-08-25 | ZAc 710.00 | 0.00% | ZAc 710.00 | ZAc 710.00 | ZAc 710.00 | 65 |
| 2026-08-24 | ZAc 710.00 | 0.00% | ZAc 710.00 | ZAc 710.00 | ZAc 710.00 | 0 |
| 2026-08-21 | ZAc 710.00 | 0.00% | ZAc 710.00 | ZAc 710.00 | ZAc 710.00 | 0 |
| 2026-08-20 | ZAc 710.00 | 0.00% | ZAc 710.00 | ZAc 710.00 | ZAc 710.00 | 0 |
| 2026-08-19 | ZAc 710.00 | 0.00% | ZAc 710.00 | ZAc 710.00 | ZAc 710.00 | 0 |
| 2026-08-18 | ZAc 710.00 | 0.00% | ZAc 739.00 | ZAc 739.00 | ZAc 710.00 | 373 |
| 2026-08-17 | ZAc 710.00 | 0.00% | ZAc 710.00 | ZAc 710.00 | ZAc 710.00 | 9.51K |
| 2026-08-14 | ZAc 710.00 | 0.00% | ZAc 710.00 | ZAc 710.00 | ZAc 710.00 | 5.07K |
| 2026-08-13 | ZAc 710.00 | +1.57% | ZAc 700.00 | ZAc 711.00 | ZAc 710.00 | 55.91K |
| 2026-08-12 | ZAc 699.00 | 0.00% | ZAc 699.00 | ZAc 699.00 | ZAc 699.00 | 0 |
| 2026-08-11 | ZAc 699.00 | +2.49% | ZAc 676.00 | ZAc 699.00 | ZAc 676.00 | 334 |
| 2026-08-07 | ZAc 682.00 | +1.04% | ZAc 682.00 | ZAc 682.00 | ZAc 682.00 | 36 |
| 2026-08-06 | ZAc 675.00 | -7.79% | ZAc 676.00 | ZAc 676.00 | ZAc 675.00 | 14.66K |
| 2026-08-05 | ZAc 732.00 | +0.97% | ZAc 732.00 | ZAc 732.00 | ZAc 732.00 | 37 |
| 2026-08-04 | ZAc 725.00 | +11,053.85% | ZAc 725.00 | ZAc 732.00 | ZAc 725.00 | 673 |
| 2026-08-03 | ZAc 6.50 | -99.00% | ZAc 6.50 | ZAc 6.50 | ZAc 6.50 | 0 |
| 2026-07-31 | ZAc 650.00 | 0.00% | ZAc 650.00 | ZAc 650.00 | ZAc 650.00 | 0 |
| 2026-07-30 | ZAc 650.00 | 0.00% | ZAc 650.00 | ZAc 650.00 | ZAc 650.00 | 0 |
| 2026-07-29 | ZAc 650.00 | 0.00% | ZAc 650.00 | ZAc 650.00 | ZAc 650.00 | 0 |
| 2026-07-28 | ZAc 650.00 | 0.00% | ZAc 650.00 | ZAc 650.00 | ZAc 650.00 | 0 |
| 2026-07-27 | ZAc 650.00 | +9,900.00% | ZAc 650.00 | ZAc 650.00 | ZAc 650.00 | 0 |
| 2026-07-24 | ZAc 6.50 | 0.00% | ZAc 6.50 | ZAc 6.50 | ZAc 6.50 | 0 |
| 2026-07-23 | ZAc 6.50 | -99.00% | ZAc 6.50 | ZAc 6.50 | ZAc 6.50 | 0 |
| 2026-07-22 | ZAc 650.00 | 0.00% | ZAc 650.00 | ZAc 650.00 | ZAc 650.00 | 0 |
| 2026-07-21 | ZAc 650.00 | -1.66% | ZAc 660.00 | ZAc 700.00 | ZAc 650.00 | 30.41K |
| 2026-07-20 | ZAc 661.00 | +0.15% | ZAc 749.00 | ZAc 661.00 | ZAc 661.00 | 844 |
| 2026-07-17 | ZAc 660.00 | -11.88% | ZAc 660.00 | ZAc 660.00 | ZAc 660.00 | 54 |
| 2026-07-16 | ZAc 749.00 | 0.00% | ZAc 749.00 | ZAc 749.00 | ZAc 749.00 | 0 |
| 2026-07-15 | ZAc 749.00 | -0.13% | ZAc 749.00 | ZAc 749.00 | ZAc 749.00 | 1.32K |
| 2026-07-14 | ZAc 750.00 | +9.01% | ZAc 750.00 | ZAc 750.00 | ZAc 750.00 | 3.39K |
| 2026-07-13 | ZAc 688.00 | 0.00% | ZAc 688.00 | ZAc 688.00 | ZAc 688.00 | 0 |
| 2026-07-10 | ZAc 688.00 | 0.00% | ZAc 688.00 | ZAc 688.00 | ZAc 688.00 | 0 |
| 2026-07-09 | ZAc 688.00 | 0.00% | ZAc 688.00 | ZAc 688.00 | ZAc 688.00 | 0 |
| 2026-07-08 | ZAc 688.00 | +0.15% | ZAc 694.00 | ZAc 694.00 | ZAc 688.00 | 42 |
| 2026-07-07 | ZAc 687.00 | 0.00% | ZAc 687.00 | ZAc 687.00 | ZAc 687.00 | 3.00K |
| 2026-07-06 | ZAc 687.00 | -0.15% | ZAc 688.00 | ZAc 688.00 | ZAc 687.00 | 6.50K |
| 2026-07-03 | ZAc 688.00 | +1.18% | ZAc 687.00 | ZAc 688.00 | ZAc 687.00 | 9.45K |
| 2026-07-02 | ZAc 680.00 | 0.00% | ZAc 680.00 | ZAc 680.00 | ZAc 680.00 | 0 |
| 2026-07-01 | ZAc 680.00 | 0.00% | ZAc 680.00 | ZAc 680.00 | ZAc 680.00 | 0 |
| 2026-06-30 | ZAc 680.00 | 0.00% | ZAc 681.00 | ZAc 681.00 | ZAc 680.00 | 10.00K |
| 2026-06-29 | ZAc 680.00 | +1.34% | ZAc 680.00 | ZAc 680.00 | ZAc 680.00 | 5.02K |
| 2026-06-26 | ZAc 671.00 | 0.00% | ZAc 671.00 | ZAc 671.00 | ZAc 671.00 | 0 |
| 2026-06-25 | ZAc 671.00 | 0.00% | ZAc 671.00 | ZAc 671.00 | ZAc 671.00 | 0 |
| 2026-06-24 | ZAc 671.00 | 0.00% | ZAc 671.00 | ZAc 671.00 | ZAc 671.00 | 0 |
| 2026-06-23 | ZAc 671.00 | 0.00% | ZAc 671.00 | ZAc 671.00 | ZAc 671.00 | 903 |
| 2026-06-22 | ZAc 671.00 | -2.04% | ZAc 671.00 | ZAc 800.00 | ZAc 670.00 | 8.93K |
| 2026-06-19 | ZAc 685.00 | 0.00% | ZAc 685.00 | ZAc 685.00 | ZAc 685.00 | 0 |
| 2026-06-18 | ZAc 685.00 | 0.00% | ZAc 685.00 | ZAc 685.00 | ZAc 685.00 | 0 |
| 2026-06-17 | ZAc 685.00 | 0.00% | ZAc 685.00 | ZAc 685.00 | ZAc 685.00 | 0 |
| 2026-06-15 | ZAc 685.00 | +1.48% | ZAc 685.00 | ZAc 685.00 | ZAc 685.00 | 550 |
| 2026-06-12 | ZAc 675.00 | +0.60% | ZAc 675.00 | ZAc 675.00 | ZAc 675.00 | 4.10K |
| 2026-06-11 | ZAc 671.00 | 0.00% | ZAc 671.00 | ZAc 671.00 | ZAc 671.00 | 1.00K |
| 2026-06-10 | ZAc 671.00 | 0.00% | ZAc 671.00 | ZAc 671.00 | ZAc 671.00 | 0 |
| 2026-06-09 | ZAc 671.00 | 0.00% | ZAc 671.00 | ZAc 671.00 | ZAc 671.00 | 105 |
| 2026-06-08 | ZAc 671.00 | 0.00% | ZAc 671.00 | ZAc 671.00 | ZAc 671.00 | 751 |
| 2026-06-05 | ZAc 671.00 | +1.51% | ZAc 670.00 | ZAc 677.00 | ZAc 671.00 | 1.20K |
| 2026-06-04 | ZAc 661.00 | 0.00% | ZAc 661.00 | ZAc 661.00 | ZAc 661.00 | 0 |
| 2026-06-03 | ZAc 661.00 | 0.00% | ZAc 661.00 | ZAc 661.00 | ZAc 661.00 | 0 |
| 2026-06-02 | ZAc 661.00 | +0.15% | ZAc 661.00 | ZAc 661.00 | ZAc 661.00 | 949 |
| 2026-06-01 | ZAc 660.00 | 0.00% | ZAc 660.00 | ZAc 660.00 | ZAc 660.00 | 0 |
| 2026-05-29 | ZAc 660.00 | 0.00% | ZAc 660.00 | ZAc 660.00 | ZAc 660.00 | 0 |
| 2026-05-28 | ZAc 660.00 | 0.00% | ZAc 660.00 | ZAc 660.00 | ZAc 660.00 | 0 |
| 2026-05-27 | ZAc 660.00 | -0.15% | ZAc 661.00 | ZAc 661.00 | ZAc 660.00 | 6.26K |
| 2026-05-26 | ZAc 661.00 | +0.15% | ZAc 661.00 | ZAc 661.00 | ZAc 661.00 | 120 |