See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.78▲ 1.32%
← KST.JSE stock page

PSG Konsult Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-223,000.003,000.002,916.002,950.002,950.00756,986
2026-10-212,900.003,065.002,890.003,005.003,005.004,088,024
2026-10-202,835.002,900.002,827.002,900.002,900.001,001,699
2026-10-192,810.002,864.002,775.002,830.002,830.002,451,314
2026-10-162,940.002,940.002,767.002,800.002,800.002,185,130
2026-10-153,038.003,075.002,881.002,904.002,904.002,677,102
2026-10-143,039.003,070.003,039.003,040.003,040.00372,385
2026-10-133,040.003,104.003,040.003,075.003,075.00603,182
2026-10-123,023.003,066.003,023.003,040.003,040.00317,801
2026-10-093,010.003,058.003,010.003,035.003,035.00734,324
2026-10-083,002.003,054.002,984.003,037.003,037.00490,518
2026-10-073,035.003,050.003,001.003,043.003,043.00237,550
2026-10-063,099.003,099.003,062.003,084.003,084.00569,849
2026-10-053,075.003,077.003,022.003,070.003,070.00316,972
2026-10-023,060.003,073.003,020.003,067.003,067.00685,309
2026-10-013,123.003,132.003,010.003,062.003,062.00652,116
2026-09-303,155.003,168.003,122.003,150.003,150.00830,799
2026-09-293,155.003,155.003,130.003,155.003,155.00593,896
2026-09-283,179.003,207.003,147.003,160.003,160.00565,811
2026-09-253,331.003,331.003,160.003,180.003,180.00656,668
2026-09-233,252.003,268.003,212.003,235.003,235.00441,272
2026-09-223,288.003,288.003,240.003,275.003,275.00432,136
Page 1 of 1 · 22 trading days

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.