PBT Group Limited - PBG.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	600	610	610	610	600	30,078
September 05, 2025	602	602	602	602	602	8,267
September 04, 2025	600	602	602	602	600	5,000
September 03, 2025	600	600	600	600	600	4,000
September 02, 2025	598	610	610	610	598	2,310
September 01, 2025	590	590	590	590	590	293
August 29, 2025	598	598	598	598	598	0
August 28, 2025	598	598	598	598	598	0
August 27, 2025	598	598	598	598	590	12,910
August 26, 2025	598	590	590	598	590	508
August 25, 2025	597	597	597	597	597	0
August 22, 2025	597	597	597	597	597	293
August 21, 2025	597	597	597	597	597	0
August 20, 2025	597	597	597	597	597	0
August 19, 2025	597	597	597	597	597	2,871
August 18, 2025	591	591	591	591	591	185
August 15, 2025	551	585	585	585	550	25,200
August 14, 2025	546	546	546	546	546	0
August 13, 2025	546	546	546	546	546	0
August 12, 2025	546	546	546	546	546	0
August 11, 2025	546	546	546	546	546	500
August 08, 2025	575	575	575	575	575	0
August 07, 2025	575	575	575	575	575	0
August 06, 2025	541	575	575	575	541	3,346
August 05, 2025	575	575	575	580	575	2.38M
August 04, 2025	575	575	575	575	575	0
August 01, 2025	575	575	575	575	575	344
July 31, 2025	575	575	575	575	575	0
July 30, 2025	575	575	575	575	575	1,200
July 29, 2025	600	555	555	609	555	3,165
July 28, 2025	575	581	581	581	575	174,040
July 25, 2025	614	614	614	614	614	0
July 24, 2025	614	614	614	614	614	0
July 23, 2025	614	614	614	614	614	39
July 22, 2025	614	614	614	614	614	4,350
July 21, 2025	614	570	570	614	570	23,531
July 18, 2025	614	614	614	614	614	0
July 17, 2025	614	614	614	614	614	0
July 16, 2025	614	614	614	614	614	0
July 15, 2025	614	614	614	614	614	1,008
July 14, 2025	595	595	595	595	595	927
July 11, 2025	605	595	595	605	595	14,940
July 10, 2025	614	614	614	614	614	8,600
July 09, 2025	585	585	585	585	585	0
July 08, 2025	585	585	585	585	585	0
July 07, 2025	585	585	585	585	585	0
July 04, 2025	585	585	585	590	585	9,500
July 03, 2025	585	585	585	585	585	400
July 02, 2025	614	586	586	614	585	6,376
July 01, 2025	614	614	614	614	614	1,497
June 30, 2025	565	565	565	565	565	0
June 27, 2025	612	565	565	612	565	1,199
June 26, 2025	617	617	617	617	617	0
June 25, 2025	617	617	617	617	617	0
June 24, 2025	564	617	617	617	550	18,504
June 23, 2025	564	564	564	564	564	5,986
June 20, 2025	564	564	564	564	564	827
June 19, 2025	560	560	560	560	560	0
June 18, 2025	560	560	560	560	560	10,249
June 17, 2025	564	564	564	564	564	23

PBT Group Limited (PBG.JO) JNB