Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← KST.JSE stock page

PSG Konsult Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,940.002,940.002,767.002,800.002,800.002,185,130
2026-10-153,038.003,075.002,881.002,904.002,904.002,677,102
2026-10-143,039.003,070.003,039.003,040.003,040.00372,385
2026-10-133,040.003,104.003,040.003,075.003,075.00603,182
2026-10-123,023.003,066.003,023.003,040.003,040.00317,801
2026-10-093,010.003,058.003,010.003,035.003,035.00734,324
2026-10-083,002.003,054.002,984.003,037.003,037.00490,518
2026-10-073,035.003,050.003,001.003,043.003,043.00237,550
2026-10-063,099.003,099.003,062.003,084.003,084.00569,849
2026-10-053,075.003,077.003,022.003,070.003,070.00316,972
2026-10-023,060.003,073.003,020.003,067.003,067.00685,309
2026-10-013,123.003,132.003,010.003,062.003,062.00652,116
2026-09-303,155.003,168.003,122.003,150.003,150.00830,799
2026-09-293,155.003,155.003,130.003,155.003,155.00593,896
2026-09-283,179.003,207.003,147.003,160.003,160.00565,811
2026-09-253,331.003,331.003,160.003,180.003,180.00656,668
2026-09-233,252.003,268.003,212.003,235.003,235.00441,272
2026-09-223,288.003,288.003,240.003,275.003,275.00432,136
2026-09-213,264.003,330.003,264.003,277.003,277.00421,325
2026-09-183,300.003,361.003,262.503,361.003,361.004,879,777
2026-09-173,270.003,271.003,204.003,260.003,260.00710,145
2026-09-163,266.003,266.003,188.003,221.003,221.00995,272
2026-09-153,177.003,235.003,153.003,235.003,235.00602,745
2026-09-143,272.003,272.003,183.003,197.003,197.001,389,036
2026-09-113,270.003,270.003,201.003,259.003,259.00675,875
2026-09-103,270.003,270.003,219.003,226.003,226.001,232,708
2026-09-093,181.003,271.003,181.003,262.003,262.001,389,796
2026-09-083,174.003,205.003,174.003,201.003,201.001,687,885
2026-09-073,179.003,204.003,177.003,200.003,200.001,947,863
2026-09-043,155.003,200.003,155.003,200.003,200.001,309,325
2026-09-033,150.003,180.003,141.003,177.003,177.001,437,348
2026-09-023,155.003,155.003,099.003,143.003,143.001,326,964
2026-09-013,108.003,210.003,108.003,155.003,155.002,870,231
2026-08-313,200.003,225.003,164.003,210.003,210.002,285,918
2026-08-283,159.003,200.003,147.003,197.003,197.00750,811
2026-08-273,073.003,073.003,073.003,073.003,073.001,304,378
2026-08-263,096.003,116.003,066.003,073.003,073.001,495,043
2026-08-253,107.003,107.003,049.003,064.003,064.00793,208
2026-08-243,120.003,138.003,025.003,058.003,058.001,435,601
2026-08-213,217.003,238.003,085.003,118.003,118.001,453,430
2026-08-203,220.003,229.003,185.003,220.003,220.00806,124
2026-08-193,240.003,241.003,184.003,200.003,200.002,014,141
2026-08-183,249.003,258.003,217.003,217.003,217.00713,433
2026-08-173,289.003,291.003,226.003,240.003,240.00623,787
2026-08-143,310.003,329.003,249.003,273.003,273.001,267,347
2026-08-133,349.003,359.003,298.003,324.003,324.00611,222
2026-08-123,358.003,397.503,340.003,350.003,350.00559,703
2026-08-113,394.003,394.003,352.003,366.003,366.00506,318
2026-08-073,378.003,395.003,361.003,383.003,383.00601,799
2026-08-063,414.003,414.003,369.003,380.003,380.001,057,923
2026-08-053,443.003,443.003,383.003,399.003,399.001,265,556
2026-08-043,400.003,465.003,395.003,410.003,410.002,120,045
2026-08-033,399.003,399.003,351.003,384.003,384.004,035,865
2026-07-313,350.003,385.003,339.003,370.003,370.001,255,862
2026-07-303,326.003,369.003,326.003,355.003,355.00846,903
2026-07-293,340.003,390.003,336.003,362.003,362.00843,860
2026-07-283,365.003,373.003,309.003,340.003,340.002,773,330
2026-07-273,369.003,399.003,336.003,368.003,368.00857,864
2026-07-243,393.003,396.003,331.003,355.003,355.00701,102
2026-07-233,420.003,434.003,339.003,384.003,384.00893,459
Page 1 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-05-0325.0000 ZAC
2022-11-0211.0000 ZAC
2022-05-0422.0000 ZAC
2021-10-2710.0000 ZAC
2021-05-0516.5000 ZAC
2020-10-288.0000 ZAC
2020-05-0615.0000 ZAC
2019-10-307.5000 ZAC
2019-05-0713.5000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.