PSG Konsult Limited - KST.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,286	2,279	2,278	2,294	2,270	236,359
August 15, 2025	2,280	2,284	2,284	2,299	2,271	95,702
August 14, 2025	2,301	2,291	2,291	2,324	2,275	326,117
August 13, 2025	2,319	2,302	2,302	2,319	2,300	200,350
August 12, 2025	2,255	2,300	2,300	2,300	2,255	276,832
August 11, 2025	2,315	2,273	2,273	2,315	2,255	98,436
August 08, 2025	2,283	2,294	2,296	2,306	2,263	312,628
August 07, 2025	2,263	2,273	2,273	2,280	2,255	260,941
August 06, 2025	2,360	2,269	2,269	2,360	2,255	126,322
August 05, 2025	2,231	2,272	2,272	2,300	2,231	1.11M
August 04, 2025	2,264	2,245	2,246	2,264	2,225	449,126
August 01, 2025	2,347	2,233	2,233	2,348	2,225	354,874
July 31, 2025	2,220	2,348	2,349	2,361	2,220	922,974
July 30, 2025	2,249	2,230	2,230	2,250	2,216	127,996
July 29, 2025	2,216	2,229	2,229	2,239	2,215	79,969
July 28, 2025	2,239	2,225	2,225	2,239	2,215	130,985
July 25, 2025	2,239	2,215	2,215	2,240	2,215	130,076
July 24, 2025	2,224	2,228	2,228	2,248	2,217	224,279
July 23, 2025	2,235	2,221	2,220	2,240	2,216	45,330
July 22, 2025	2,230	2,228	2,228	2,234	2,215	69,893
July 21, 2025	2,222	2,217	2,217	2,222	2,200	520,869
July 18, 2025	2,227	2,213	2,213	2,230	2,200	195,066
July 17, 2025	2,230	2,224	2,224	2,230	2,203	254,067
July 16, 2025	2,213	2,218	2,218	2,221	2,197	39,942
July 15, 2025	2,280	2,200	2,201	2,280	2,172	279,402
July 14, 2025	2,197	2,200	2,200	2,200	2,167	381,311
July 11, 2025	2,161	2,198	2,198	2,198	2,160	593,952
July 10, 2025	2,170	2,168	2,166	2,176	2,156	385,100
July 09, 2025	2,161	2,171	2,171	2,193	2,137	197,423
July 08, 2025	2,194	2,171	2,171	2,198	2,135	1.32M
July 07, 2025	2,173	2,178	2,178	2,198	2,170	236,050
July 04, 2025	2,175	2,183	2,183	2,191	2,166	220,362
July 03, 2025	2,275	2,175	2,175	2,275	2,175	299,715
July 02, 2025	2,254	2,189	2,189	2,256	2,142	660,715
July 01, 2025	2,186	2,227	2,227	2,278	2,186	985,357
June 30, 2025	2,177	2,213	2,213	2,213	2,161	1.15M
June 27, 2025	2,120	2,154	2,154	2,155	2,100	307,987
June 26, 2025	2,107	2,107	2,107	2,118	2,093	642,983
June 25, 2025	2,053	2,088	2,088	2,088	2,044	267,533
June 24, 2025	2,063	2,054	2,054	2,063	2,032	253,852
June 23, 2025	2,043	2,027	2,027	2,052	2,015	650,602
June 20, 2025	2,032	2,061	2,061	2,061	2,019	1.12M
June 19, 2025	1,981	2,010	2,010	2,010	1,970	409,399
June 18, 2025	2,018	1,979	1,979	2,023	1,960	1.44M
June 17, 2025	2,022	2,015	2,015	2,043	2,001	1.05M
June 13, 2025	2,074	2,026	2,026	2,074	2,025	1.07M
June 12, 2025	2,089	2,072	2,072	2,091	2,059	192,208
June 11, 2025	2,086	2,090	2,090	2,098	2,057	673,063
June 10, 2025	2,050	2,067	2,067	2,075	2,044	706,271
June 09, 2025	2,040	2,048	2,048	2,065	2,035	674,449
June 06, 2025	2,033	2,053	2,053	2,073	2,033	303,552
June 05, 2025	2,041	2,069	2,069	2,069	2,039	410,513
June 04, 2025	2,060	2,044	2,044	2,077	2,041	169,792
June 03, 2025	2,113	2,048	2,048	2,113	2,038	475,605
June 02, 2025	2,100	2,114	2,114	2,130	2,100	439,597
May 30, 2025	2,078	2,113	2,111	2,134	2,072	439,538
May 29, 2025	2,047	2,077	2,077	2,090	2,044	409,041
May 28, 2025	2,043	2,039	2,039	2,064	2,037	133,536
May 27, 2025	2,065	2,039	2,039	2,065	2,028	472,626
May 26, 2025	2,055	2,043	2,043	2,057	2,031	119,395

PSG Konsult Limited (KST.JO) JNB