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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

PSG Financial Services Limited (KST.JO) JNB