PSG Financial Services Limited - KST.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,771	2,785	2,785	2,788	2,768	302,743
February 19, 2026	2,819	2,769	2,769	2,821	2,760	929,466
February 18, 2026	2,770	2,823	2,823	2,824	2,760	1.12M
February 17, 2026	2,752	2,788	2,788	2,788	2,730	933,680
February 16, 2026	2,749	2,758	2,758	2,763	2,732	1.08M
February 13, 2026	2,746	2,736	2,736	2,748	2,725	1.25M
February 12, 2026	2,761	2,750	2,750	2,766	2,735	448,096
February 11, 2026	2,717	2,740	2,740	2,740	2,696	886,285
February 10, 2026	2,722	2,725	2,725	2,732	2,694	1.33M
February 09, 2026	2,740	2,728	2,728	2,740	2,702	415,561
February 06, 2026	2,730	2,728	2,728	2,741	2,716	966,412
February 05, 2026	2,749	2,735	2,735	2,760	2,729	687,683
February 04, 2026	2,785	2,749	2,749	2,785	2,738	511,897
February 03, 2026	2,755	2,784	2,784	2,812	2,750	2.22M
February 02, 2026	2,700	2,740	2,740	2,746	2,677	1.87M
January 30, 2026	2,776	2,744	2,744	2,776	2,718	957,089
January 29, 2026	2,745	2,761	2,761	2,775	2,722	820,651
January 28, 2026	2,767	2,737	2,737	2,767	2,733	427,546
January 27, 2026	2,743	2,744	2,744	2,749	2,724	1.43M
January 26, 2026	2,723	2,739	2,739	2,745	2,717	2.2M
January 23, 2026	2,749	2,722	2,722	2,762	2,714	677,373
January 22, 2026	2,720	2,756	2,756	2,769	2,720	1.06M
January 21, 2026	2,730	2,703	2,703	2,730	2,693	638,714
January 20, 2026	2,680	2,723	2,723	2,723	2,670	909,524
January 19, 2026	2,688	2,702	2,702	2,706	2,657	964,986
January 16, 2026	2,651	2,698	2,699	2,706	2,632	972,509
January 15, 2026	2,700	2,673	2,671	2,700	2,626	1.37M
January 14, 2026	2,666	2,650	2,650	2,678	2,630	824,005
January 13, 2026	2,645	2,664	2,664	2,680	2,611	1.37M
January 12, 2026	2,689	2,650	2,650	2,691	2,632	1.13M
January 09, 2026	2,693	2,689	2,688	2,698	2,665	260,374
January 08, 2026	2,735	2,702	2,702	2,735	2,658	815,268
January 07, 2026	2,782	2,706	2,706	2,782	2,702	257,787
January 06, 2026	2,736	2,783	2,783	2,815	2,724	939,699
January 05, 2026	2,809	2,729	2,729	2,809	2,723	375,298
January 02, 2026	2,725	2,785	2,784	2,792	2,713	682,776
December 31, 2025	2,691	2,724	2,724	2,725	2,681	745,443
December 30, 2025	2,690	2,688	2,688	2,710	2,681	330,278
December 29, 2025	2,653	2,684	2,684	2,706	2,653	248,076
December 24, 2025	2,710	2,680	2,678	2,710	2,655	74,272
December 23, 2025	2,600	2,649	2,649	2,649	2,600	441,573
December 22, 2025	2,720	2,617	2,617	2,720	2,560	523,454
December 19, 2025	2,586	2,645	2,644	2,673	2,584	4.31M
December 18, 2025	2,563	2,586	2,587	2,593	2,537	1M
December 17, 2025	2,600	2,565	2,565	2,600	2,544	436,233
December 15, 2025	2,570	2,599	2,599	2,622	2,570	490,704
December 12, 2025	2,632	2,592	2,592	2,636	2,550	863,560
December 11, 2025	2,650	2,603	2,603	2,680	2,603	592,431
December 10, 2025	2,651	2,662	2,663	2,677	2,632	299,341
December 09, 2025	2,675	2,654	2,654	2,694	2,654	932,589
December 08, 2025	2,720	2,674	2,674	2,720	2,659	967,942
December 05, 2025	2,678	2,682	2,682	2,700	2,668	921,318
December 04, 2025	2,712	2,662	2,662	2,712	2,635	866,689
December 03, 2025	2,630	2,652	2,652	2,652	2,579	557,110
December 02, 2025	2,594	2,615	2,615	2,615	2,561	1.15M
December 01, 2025	2,568	2,586	2,586	2,586	2,520	302,745
November 28, 2025	2,559	2,556	2,558	2,583	2,501	1.17M
November 27, 2025	2,595	2,560	2,560	2,614	2,555	1.34M
November 26, 2025	2,583	2,593	2,592	2,637	2,559	819,227
November 25, 2025	2,555	2,589	2,589	2,645	2,527	1.08M

PSG Financial Services Limited (KST.JO) JNB