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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2,263	2,247	2,245	2,295	2,228	525,967
September 09, 2025	2,222	2,248	2,248	2,250	2,220	185,464
September 08, 2025	2,202	2,223	2,223	2,224	2,201	302,508
September 05, 2025	2,222	2,200	2,201	2,222	2,194	810,598
September 04, 2025	2,188	2,208	2,208	2,304	2,184	1.83M
September 03, 2025	2,200	2,188	2,188	2,216	2,165	515,224
September 02, 2025	2,260	2,194	2,194	2,260	2,169	1.48M
September 01, 2025	2,200	2,202	2,202	2,263	2,200	416,915
August 29, 2025	2,250	2,252	2,251	2,266	2,235	772,333
August 28, 2025	2,258	2,238	2,238	2,270	2,185	1.48M
August 27, 2025	2,262	2,244	2,244	2,282	2,228	534,677
August 26, 2025	2,334	2,283	2,283	2,334	2,279	166,335
August 25, 2025	2,340	2,329	2,329	2,349	2,314	202,283
August 22, 2025	2,365	2,320	2,320	2,365	2,318	503,217
August 21, 2025	2,320	2,314	2,314	2,327	2,300	134,025
August 20, 2025	2,350	2,301	2,301	2,350	2,287	720,192
August 19, 2025	2,299	2,299	2,299	2,322	2,287	276,543
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

PSG Financial Services Limited (KST.JO) JNB