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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	2,540	2,550	2,550	2,554	2,514	2.94M
November 21, 2025	2,553	2,503	2,503	2,597	2,462	689,806
November 20, 2025	2,558	2,572	2,572	2,579	2,543	376,870
November 19, 2025	2,530	2,542	2,542	2,550	2,515	243,453
November 18, 2025	2,550	2,521	2,521	2,558	2,509	840,374
November 17, 2025	2,516	2,565	2,565	2,573	2,516	367,254
November 14, 2025	2,558	2,515	2,515	2,571	2,492	427,646
November 13, 2025	2,540	2,578	2,578	2,620	2,526	666,491
November 12, 2025	2,458	2,527	2,527	2,544	2,401	671,020
November 11, 2025	2,500	2,476	2,476	2,522	2,460	456,984
November 10, 2025	2,492	2,493	2,493	2,499	2,473	321,875
November 07, 2025	2,499	2,480	2,479	2,499	2,465	238,642
November 06, 2025	2,464	2,498	2,498	2,499	2,455	226,883
November 05, 2025	2,380	2,463	2,463	2,477	2,380	363,869
November 04, 2025	2,475	2,480	2,460	2,480	2,460	803,192
November 03, 2025	2,478	2,478	2,458.03	2,485	2,465	245,770
October 31, 2025	2,477	2,464	2,464	2,492	2,464	530,422
October 30, 2025	2,459	2,468	2,468	2,488	2,443	923,797
October 29, 2025	2,479	2,478	2,478	2,549	2,469	438,846
October 28, 2025	2,450	2,479	2,479	2,479	2,450	778,622
October 27, 2025	2,405	2,478	2,478	2,489	2,405	566,652
October 24, 2025	2,450	2,461	2,461	2,479	2,426	1.03M
October 23, 2025	2,446	2,476	2,476	2,479	2,433	589,903
October 22, 2025	2,437	2,448	2,448	2,454	2,422	593,758
October 21, 2025	2,443	2,431	2,431	2,443	2,420	385,374
October 20, 2025	2,425	2,429	2,429	2,449	2,387	846,350
October 17, 2025	2,436	2,425	2,424	2,440	2,359	685,027
October 16, 2025	2,490	2,426	2,426	2,500	2,425	1.34M
October 15, 2025	2,494	2,489	2,489	2,549	2,470	798,654
October 14, 2025	2,472	2,478	2,478	2,480	2,451	556,818
October 13, 2025	2,450	2,474	2,474	2,499	2,450	443,020
October 10, 2025	2,420	2,481	2,481	2,494	2,420	382,421
October 09, 2025	2,400	2,462	2,462	2,472	2,400	544,077
October 08, 2025	2,411	2,401	2,401	2,412	2,386	519,421
October 07, 2025	2,368	2,411	2,411	2,425	2,368	1.02M
October 06, 2025	2,383	2,364	2,364	2,400	2,337	1.44M
October 03, 2025	2,383	2,389	2,388	2,439	2,373	979,633
October 02, 2025	2,309	2,368	2,368	2,468	2,303	584,052
October 01, 2025	2,294	2,299	2,299	2,308	2,280	788,773
September 30, 2025	2,253	2,277	2,277	2,294	2,230	2.26M
September 29, 2025	2,255	2,256	2,256	2,283	2,251	833,392
September 26, 2025	2,277	2,260	2,260	2,286	2,223	1.03M
September 25, 2025	2,310	2,281	2,281	2,310	2,257	854,019
September 23, 2025	2,270	2,295	2,295	2,334	2,269	1.41M
September 22, 2025	2,342	2,308	2,308	2,342	2,290	649,342
September 19, 2025	2,322	2,331	2,331	2,455	2,316	2.77M
September 18, 2025	2,315	2,332	2,332	2,332	2,287	323,619
September 17, 2025	2,300	2,308	2,308	2,345	2,291	790,428
September 16, 2025	2,338	2,322	2,322	2,338	2,293	345,325
September 15, 2025	2,260	2,308	2,308	2,334	2,260	15.42M
September 12, 2025	2,333	2,264	2,264	2,333	2,248	224,881
September 11, 2025	2,253	2,271	2,271	2,289	2,236	209,742

PSG Financial Services Limited (KST.JO) JNB