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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← KST.JSE stock page

PSG Konsult Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-242,828.002,828.002,773.002,809.002,809.001,094,736
2026-04-232,830.002,851.002,797.002,809.002,809.00550,420
2026-04-222,852.002,852.002,818.002,834.002,834.00379,612
2026-04-212,844.002,844.002,814.002,838.002,838.00338,848
2026-04-202,875.002,875.002,797.002,827.002,827.00711,372
2026-04-172,871.002,889.002,845.002,865.002,865.00525,286
2026-04-162,879.002,899.002,862.002,875.002,875.00787,161
2026-04-152,833.002,868.002,833.002,866.002,866.00465,182
2026-04-142,823.002,879.002,823.002,860.002,860.00695,185
2026-04-132,804.002,849.002,804.002,849.002,849.00310,520
2026-04-102,799.002,860.002,799.002,842.002,842.00554,334
2026-04-092,791.502,839.002,791.502,815.002,815.00657,343
2026-04-082,798.002,894.002,798.002,847.002,847.00691,492
2026-04-072,734.002,734.002,700.002,733.002,733.00709,873
2026-04-022,738.002,750.002,680.002,745.002,745.00308,933
2026-04-012,729.002,741.002,650.002,738.002,738.00795,675
2026-03-312,651.002,669.002,610.002,669.002,669.001,037,536
2026-03-302,680.002,685.002,570.002,600.002,600.001,150,340
2026-03-272,664.002,713.002,625.002,687.002,687.001,162,967
2026-03-262,672.002,699.002,660.002,699.002,699.00360,725
2026-03-252,622.002,689.002,622.002,689.002,689.001,138,584
2026-03-242,657.002,738.002,611.002,612.002,612.00769,709
2026-03-232,510.002,683.002,510.002,662.002,662.001,088,207
2026-03-202,590.002,628.002,590.002,594.002,594.002,245,902
2026-03-192,577.002,625.002,545.002,604.002,604.001,402,874
2026-03-182,594.002,651.002,573.502,592.002,592.001,105,153
2026-03-172,565.002,593.002,554.002,580.002,580.001,005,751
2026-03-162,613.002,613.002,537.002,583.002,583.002,086,601
2026-03-132,590.002,626.002,554.002,568.002,568.00435,863
2026-03-122,612.002,675.002,612.002,616.002,616.00851,787
2026-03-112,575.002,665.002,575.002,661.002,661.001,170,931
2026-03-102,584.002,624.002,584.002,601.002,601.001,916,613
2026-03-092,537.002,575.002,509.002,551.002,551.001,927,737
2026-03-062,700.002,700.002,544.002,556.002,556.00975,187
2026-03-052,685.002,710.002,676.002,704.002,704.00757,320
2026-03-042,666.002,709.002,666.002,696.002,696.00692,924
2026-03-032,776.002,779.002,687.002,697.002,697.001,738,977
2026-03-022,743.002,800.002,743.002,770.002,770.00911,969
2026-02-272,859.002,873.002,825.002,827.002,827.00440,135
2026-02-262,812.002,870.002,812.002,856.002,856.00423,996
2026-02-252,801.002,813.002,774.002,806.002,806.00367,193
2026-02-242,820.002,820.002,779.002,801.002,801.00595,379
2026-02-232,785.002,825.002,785.002,820.002,820.00547,326
2026-02-202,771.002,788.002,768.002,785.002,785.00302,743
2026-02-192,819.002,821.002,760.002,769.002,769.00929,466
2026-02-182,770.002,824.002,760.002,823.002,823.001,123,826
2026-02-172,752.002,788.002,730.002,788.002,788.001,011,904
2026-02-162,749.002,763.002,732.002,758.002,758.001,079,937
2026-02-132,746.002,748.002,725.002,736.002,736.001,252,256
2026-02-122,761.002,766.002,735.002,750.002,750.00448,096
2026-02-112,717.002,740.002,696.002,740.002,740.00886,285
2026-02-102,722.002,732.002,694.002,725.002,725.001,334,740
2026-02-092,728.002,728.002,702.002,728.002,728.00415,561
2026-02-062,730.002,741.002,716.002,728.002,728.00966,412
2026-02-052,749.002,760.002,729.002,735.002,735.00687,683
2026-02-042,785.002,785.002,738.002,749.002,749.00511,897
2026-02-032,755.002,812.002,750.002,784.002,784.002,222,699
2026-02-022,700.002,746.002,677.002,740.002,740.001,874,990
2026-01-302,776.002,776.002,718.002,744.002,744.00957,089
2026-01-292,745.002,775.002,722.002,761.002,761.00820,651
← NewerPage 3 of 21 · 1,251 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.