Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← KST.JSE stock page

PSG Konsult Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-072,263.002,280.002,255.002,271.002,271.00260,941
2025-08-062,360.002,360.002,255.002,270.002,270.00126,322
2025-08-052,231.002,300.002,231.002,270.002,270.001,114,195
2025-08-042,264.002,264.002,225.002,245.002,245.00449,126
2025-08-012,347.002,348.002,225.002,232.002,232.00354,874
2025-07-312,220.002,361.002,220.002,348.002,348.00922,974
2025-07-302,249.002,250.002,216.002,231.002,231.00127,996
2025-07-292,216.002,239.002,215.002,228.002,228.0079,969
2025-07-282,239.002,239.002,215.002,224.002,224.00130,985
2025-07-252,239.002,240.002,215.002,215.002,215.00130,076
2025-07-242,224.002,248.002,217.002,229.002,229.00224,279
2025-07-232,235.002,240.002,216.002,221.002,221.0045,330
2025-07-222,230.002,234.002,215.002,226.002,226.0069,893
2025-07-212,222.002,222.002,200.002,215.002,215.00520,869
2025-07-182,227.002,230.002,200.002,215.002,215.00195,066
2025-07-172,230.002,230.002,203.002,225.002,225.00254,067
2025-07-162,213.002,226.002,197.002,225.002,225.00132,641
2025-07-152,228.002,228.002,172.002,200.002,200.00279,402
2025-07-142,197.002,200.002,167.002,200.002,200.00381,311
2025-07-112,161.002,198.002,160.002,198.002,198.00593,952
2025-07-102,170.002,176.002,156.002,168.002,168.00385,218
2025-07-092,161.002,193.002,137.002,172.002,172.00197,423
2025-07-082,194.002,198.002,135.002,173.002,173.001,319,800
2025-07-072,173.002,198.002,170.002,180.002,180.00236,050
2025-07-042,175.002,191.002,166.002,185.002,185.00220,362
2025-07-032,251.002,251.002,175.002,175.002,175.00299,715
2025-07-022,254.002,256.002,142.002,191.002,191.00660,715
2025-07-012,186.002,278.002,186.002,228.002,228.00985,357
2025-06-302,177.002,213.002,161.002,213.002,213.001,148,464
2025-06-272,120.002,155.002,100.002,155.002,155.00307,987
2025-06-262,107.002,118.002,088.002,105.002,105.00642,983
2025-06-252,053.002,088.002,044.002,088.002,088.00267,533
2025-06-242,063.002,063.002,032.002,053.002,053.00253,852
2025-06-232,043.002,052.002,015.002,026.002,026.00650,602
2025-06-202,032.002,061.002,019.002,061.002,061.001,115,956
2025-06-191,981.002,010.001,970.002,010.002,010.00409,399
2025-06-182,018.002,023.001,960.001,977.001,977.001,436,509
2025-06-172,022.002,043.002,001.002,016.002,016.001,054,822
2025-06-132,074.002,074.002,025.002,025.002,025.001,068,645
2025-06-122,089.002,091.002,059.002,073.002,073.00192,208
2025-06-112,086.002,098.002,057.002,091.002,091.00673,063
2025-06-102,050.002,075.002,044.002,066.002,066.00706,271
2025-06-092,040.002,065.002,035.002,050.002,050.00674,449
2025-06-062,033.002,074.502,033.002,052.002,052.00303,552
2025-06-052,041.002,069.002,039.002,069.002,069.00410,513
2025-06-042,060.002,077.002,041.002,045.002,045.00169,792
2025-06-032,113.002,113.002,038.002,047.002,047.00475,605
2025-06-022,100.002,130.002,100.002,113.002,113.00439,597
2025-05-302,078.002,134.002,072.002,113.002,113.00439,538
2025-05-292,047.002,090.002,044.002,080.002,080.00409,041
2025-05-282,043.002,064.002,037.002,038.002,038.00133,536
2025-05-272,059.002,059.002,028.002,038.002,038.00472,626
2025-05-262,055.002,057.002,031.002,042.002,042.00119,395
2025-05-231,999.002,049.001,999.002,040.002,040.00421,919
2025-05-221,993.002,015.001,990.002,000.002,000.00250,431
2025-05-212,000.002,032.001,995.002,001.002,001.003,579,536
2025-05-201,995.002,025.001,988.001,995.001,995.002,286,783
2025-05-192,006.002,015.002,000.002,007.002,007.00485,474
2025-05-162,011.002,022.002,000.002,003.002,003.00238,656
2025-05-152,032.002,032.002,004.002,018.002,018.00217,107
← NewerPage 6 of 21 · 1,252 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.