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
2026-07-223,396.003,408.003,371.003,408.003,408.00433,974
2026-07-213,462.003,463.003,385.003,401.003,401.00438,807
2026-07-203,524.003,530.003,457.003,465.003,465.001,267,873
2026-07-173,550.003,555.003,500.003,516.003,516.00681,515
2026-07-163,505.003,546.003,426.003,546.003,546.00548,418
2026-07-153,571.003,571.003,465.003,484.003,484.00673,292
2026-07-143,750.003,750.003,501.003,562.003,562.008,135,573
2026-07-133,500.003,624.003,476.003,600.003,600.002,507,253
2026-07-103,399.003,500.003,366.503,500.003,500.004,262,299
2026-07-093,299.003,378.003,285.003,378.003,378.002,321,955
2026-07-083,230.003,296.003,208.003,296.003,296.00612,850
2026-07-073,283.003,283.003,240.003,280.003,280.00251,915
2026-07-063,288.003,288.003,204.003,272.003,272.00456,960
2026-07-033,279.003,279.003,219.003,260.003,260.00268,128
2026-07-023,250.003,274.003,172.003,222.003,222.00983,641
2026-07-013,212.003,212.003,140.003,154.003,154.001,069,240
2026-06-303,152.003,218.003,135.503,218.003,218.001,130,288
2026-06-293,099.003,154.003,084.003,154.003,154.00753,346
2026-06-263,045.003,099.003,039.003,095.003,095.00505,028
2026-06-253,017.003,080.003,017.003,057.003,057.00442,571
2026-06-242,987.003,080.002,987.003,041.003,041.00862,263
2026-06-233,061.003,061.002,994.003,017.003,017.00465,346
2026-06-223,043.003,088.003,043.003,061.003,061.00354,849
2026-06-193,100.003,108.003,031.003,031.003,031.002,397,658
2026-06-183,010.003,066.002,850.003,050.003,050.001,104,435
2026-06-172,959.003,100.002,958.003,016.003,016.00547,709
2026-06-153,000.003,120.002,992.002,997.002,997.00400,071
2026-06-122,900.002,977.002,900.002,959.002,959.00406,879
2026-06-112,870.002,944.502,870.002,903.002,903.001,124,919
2026-06-102,911.002,921.002,871.002,885.002,885.00436,027
2026-06-092,920.002,971.002,901.002,911.002,911.00563,301
2026-06-082,862.002,955.002,862.002,940.002,940.001,092,539
2026-06-052,880.002,899.002,848.002,855.002,855.00216,495
2026-06-042,822.002,883.002,822.002,875.002,875.001,124,490
2026-06-032,824.002,891.002,791.002,838.002,838.001,073,615
2026-06-022,822.002,940.002,822.002,831.002,831.00765,095
2026-06-012,838.002,862.002,815.002,825.002,825.00459,034
2026-05-292,812.002,846.002,812.002,836.002,836.00297,289
2026-05-282,844.002,844.002,803.002,813.002,813.00362,660
2026-05-272,862.002,868.002,833.002,861.002,861.00402,478
2026-05-262,875.002,877.002,836.002,839.002,839.00372,170
2026-05-252,794.002,900.002,794.002,890.002,890.00717,665
2026-05-222,802.002,808.002,756.002,808.002,808.00443,911
2026-05-212,810.002,822.002,788.002,790.002,790.00430,796
2026-05-202,810.002,889.002,795.002,818.002,818.001,297,874
2026-05-192,750.002,800.002,730.502,800.002,800.00735,798
2026-05-182,682.002,735.002,670.002,734.002,734.00698,742
2026-05-152,675.002,684.002,658.002,681.002,681.00498,185
2026-05-142,690.002,701.002,650.002,686.002,686.00674,155
2026-05-132,675.002,680.002,650.002,665.002,665.00293,973
2026-05-122,723.002,723.002,641.002,676.002,676.00374,603
2026-05-112,841.002,841.002,704.002,719.002,719.00985,024
2026-05-082,791.002,802.002,772.002,794.002,794.00470,469
2026-05-072,793.002,840.002,793.002,821.002,821.00500,717
2026-05-062,791.002,842.002,791.002,802.002,802.00441,229
2026-05-052,799.002,831.002,794.002,808.002,807.55609,847
2026-05-042,845.002,845.002,761.002,801.002,800.55825,345
2026-04-302,741.002,825.002,741.002,825.002,824.55618,729
2026-04-292,798.002,798.002,729.002,752.002,751.56423,289
2026-04-282,764.002,800.002,764.002,787.002,787.00523,162
← NewerPage 2 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.