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
2026-01-282,767.002,767.002,705.002,719.002,719.001,083,537
2026-01-272,743.002,749.002,724.002,744.002,744.001,430,253
2026-01-262,723.002,745.002,717.002,739.002,739.002,201,030
2026-01-232,749.002,762.002,714.002,722.002,722.00677,373
2026-01-222,720.002,769.002,720.002,756.002,756.001,057,654
2026-01-212,730.002,730.002,693.002,703.002,703.00638,714
2026-01-202,680.002,723.002,670.002,723.002,723.00909,524
2026-01-192,688.002,706.002,657.002,702.002,702.00964,986
2026-01-162,651.002,706.002,632.002,698.002,698.00972,509
2026-01-152,683.002,683.002,626.002,673.002,673.001,371,213
2026-01-142,666.002,678.002,630.002,649.002,649.00824,005
2026-01-132,645.002,680.002,611.002,665.002,665.001,371,516
2026-01-122,689.002,691.002,632.002,649.002,649.001,125,784
2026-01-092,693.002,698.002,665.002,689.002,689.00260,374
2026-01-082,710.002,710.002,658.002,700.002,700.00815,268
2026-01-072,782.002,782.002,702.002,707.002,707.00257,787
2026-01-062,736.002,815.002,724.002,782.002,782.00939,699
2026-01-052,809.002,809.002,723.002,727.002,727.00375,298
2026-01-022,725.002,792.002,713.002,785.002,785.00682,776
2025-12-312,691.002,725.002,681.002,725.002,725.00745,443
2025-12-302,690.002,710.002,681.002,690.002,690.00330,278
2025-12-292,653.002,706.002,653.002,681.002,681.00248,076
2025-12-242,710.002,710.002,648.002,680.002,680.00649,782
2025-12-232,615.002,649.002,615.002,648.002,648.00441,573
2025-12-222,653.002,653.002,560.002,616.002,616.00523,454
2025-12-192,586.002,673.002,584.002,645.002,645.004,311,955
2025-12-182,563.002,593.002,537.002,586.002,586.001,172,296
2025-12-172,600.002,600.002,544.002,563.002,563.00436,233
2025-12-152,570.002,622.002,570.002,597.002,597.00490,704
2025-12-122,632.002,636.002,550.002,591.002,591.00863,560
2025-12-112,650.002,680.002,603.002,603.002,603.00592,431
2025-12-102,651.002,677.002,632.002,662.002,662.00299,341
2025-12-092,675.002,694.002,654.002,654.002,654.00932,589
2025-12-082,686.002,686.002,659.002,676.002,676.00967,942
2025-12-052,678.002,700.002,668.002,680.002,680.00921,318
2025-12-042,712.002,712.002,635.002,662.002,662.00867,996
2025-12-032,630.002,652.002,579.002,652.002,652.00557,110
2025-12-022,594.002,615.002,561.002,615.002,615.001,152,242
2025-12-012,568.002,586.002,520.002,586.002,586.00302,745
2025-11-282,559.002,583.002,501.002,556.002,556.001,166,574
2025-11-272,595.002,614.002,555.002,558.002,558.001,335,071
2025-11-262,583.002,637.002,559.002,593.002,593.00819,442
2025-11-252,555.002,645.002,527.002,587.002,587.001,079,573
2025-11-242,540.002,554.002,514.002,553.002,553.002,936,809
2025-11-212,553.002,597.002,462.002,503.002,503.00689,806
2025-11-202,558.002,579.002,543.002,572.002,572.00376,870
2025-11-192,530.002,550.002,515.002,542.002,542.00243,453
2025-11-182,550.002,558.002,509.002,521.002,521.00840,374
2025-11-172,516.002,573.002,516.002,565.002,565.00367,254
2025-11-142,558.002,571.002,492.002,515.002,515.00427,646
2025-11-132,540.002,620.002,526.002,579.002,579.00666,491
2025-11-122,458.002,544.002,401.002,528.002,528.00671,020
2025-11-112,500.002,522.002,460.002,475.002,475.00456,984
2025-11-102,492.002,499.002,473.002,494.002,494.00321,875
2025-11-072,499.002,499.002,465.002,480.002,480.00238,642
2025-11-062,464.002,499.002,455.002,498.002,498.00226,883
2025-11-052,390.002,477.002,390.002,462.002,462.00363,869
2025-11-042,475.002,480.002,460.002,480.002,479.80803,192
2025-11-032,478.002,485.002,465.002,476.002,475.80245,770
2025-10-312,477.002,492.002,464.002,465.002,464.80530,422
← NewerPage 4 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.