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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

PSG Financial Services Limited (KST.JO) JNB