Pro 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
2025-10-302,459.002,488.002,443.002,467.002,466.80923,797
2025-10-292,479.002,549.002,469.002,479.002,479.00438,846
2025-10-282,453.002,479.002,453.002,479.002,479.00778,622
2025-10-272,445.002,489.002,445.002,475.002,475.00566,652
2025-10-242,450.002,479.002,426.002,463.002,463.001,031,730
2025-10-232,446.002,479.002,433.002,475.002,475.00589,903
2025-10-222,437.002,454.002,422.002,446.002,446.00593,758
2025-10-212,443.002,443.002,420.002,430.002,430.00385,374
2025-10-202,425.002,449.002,387.002,427.002,427.00846,350
2025-10-172,436.002,440.002,359.002,425.002,425.001,568,867
2025-10-162,490.002,500.002,425.002,425.002,425.001,342,015
2025-10-152,494.002,549.002,470.002,490.002,490.00798,654
2025-10-142,472.002,480.002,451.002,480.002,480.00556,818
2025-10-132,460.002,499.002,460.002,475.002,475.00443,020
2025-10-102,450.002,494.002,450.002,479.002,479.00382,421
2025-10-092,400.002,472.002,400.002,464.002,464.00544,077
2025-10-082,411.002,412.002,386.002,400.002,400.00519,421
2025-10-072,368.002,425.002,368.002,410.002,410.001,024,507
2025-10-062,383.002,400.002,337.002,367.002,367.001,439,220
2025-10-032,383.002,439.002,373.002,389.002,389.00979,633
2025-10-022,309.002,468.002,303.002,370.002,370.00584,052
2025-10-012,294.002,308.002,280.002,300.002,300.00788,773
2025-09-302,253.002,294.002,230.002,280.002,280.002,255,060
2025-09-292,255.002,283.002,251.002,255.002,255.00833,392
2025-09-262,277.002,286.002,223.002,258.002,258.001,026,571
2025-09-252,299.002,299.002,257.002,280.002,280.00854,019
2025-09-232,270.002,334.002,269.002,296.002,296.001,409,256
2025-09-222,342.002,342.002,290.002,310.002,310.00649,342
2025-09-192,322.002,455.002,316.002,331.002,331.002,766,496
2025-09-182,315.002,332.002,287.002,332.002,332.00323,619
2025-09-172,300.002,345.002,291.002,308.002,308.00790,428
2025-09-162,338.002,338.002,293.002,322.002,322.00345,325
2025-09-152,260.002,334.002,260.002,308.002,308.0015,421,455
2025-09-122,333.002,333.002,248.002,264.002,264.00224,881
2025-09-112,253.002,289.002,236.002,271.002,271.00209,742
2025-09-102,263.002,295.002,228.002,247.002,247.00525,967
2025-09-092,222.002,250.002,220.002,250.002,250.00185,464
2025-09-082,202.002,224.002,201.002,224.002,224.00302,508
2025-09-052,222.002,222.002,194.002,200.002,200.00811,116
2025-09-042,188.002,304.002,184.002,207.002,207.001,833,366
2025-09-032,200.002,216.002,165.002,190.002,190.00515,224
2025-09-022,225.002,225.002,169.002,192.002,192.001,477,688
2025-09-012,200.002,263.002,200.002,203.002,203.00416,915
2025-08-292,250.002,266.002,235.002,252.002,252.00772,333
2025-08-282,258.002,270.002,185.002,241.002,241.001,475,397
2025-08-272,262.002,282.002,228.002,245.002,245.00534,677
2025-08-262,334.002,334.002,279.002,281.002,281.00166,335
2025-08-252,340.002,349.002,314.002,330.002,330.00202,283
2025-08-222,365.002,365.002,318.002,319.002,319.00503,217
2025-08-212,320.002,327.002,300.002,315.002,315.00134,025
2025-08-202,302.502,302.502,287.002,300.002,300.00720,192
2025-08-192,299.002,322.002,287.002,300.002,300.00276,543
2025-08-182,286.002,294.002,270.002,279.002,279.00236,359
2025-08-152,280.002,299.002,271.002,286.002,286.0095,702
2025-08-142,301.002,324.002,275.002,290.002,290.00326,117
2025-08-132,319.002,319.002,300.002,300.002,300.00200,350
2025-08-122,255.002,300.002,255.002,300.002,300.00276,832
2025-08-112,315.002,315.002,255.002,275.002,275.0098,436
2025-08-082,283.002,306.002,263.002,294.002,294.00312,628
2025-08-072,263.002,280.002,255.002,271.002,271.00260,941
← NewerPage 5 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.