PBT Group Limited (PBG.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 12:19PM SAST. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 656.00 | 656.00 | 655.00 | 655.00 | 655.00 | 640 |
| Apr 22, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| Apr 19, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| Apr 18, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| Apr 17, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 15,000 |
| Apr 16, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 3,675 |
| Apr 15, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 101 |
| Apr 12, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| Apr 11, 2024 | 656.00 | 656.00 | 655.00 | 655.00 | 655.00 | 27,483 |
| Apr 10, 2024 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | - |
| Apr 09, 2024 | 656.00 | 679.00 | 656.00 | 679.00 | 679.00 | 36,828 |
| Apr 08, 2024 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 9,312 |
| Apr 05, 2024 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 9,290 |
| Apr 04, 2024 | 656.00 | 656.00 | 655.00 | 655.00 | 655.00 | 26,188 |
| Apr 03, 2024 | 665.00 | 665.00 | 656.00 | 656.00 | 656.00 | 13,187 |
| Apr 02, 2024 | 675.00 | 679.00 | 665.00 | 665.00 | 665.00 | 4,575 |
| Mar 28, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
| Mar 27, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 1,004 |
| Mar 26, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 28 |
| Mar 25, 2024 | 665.00 | 680.00 | 665.00 | 680.00 | 680.00 | 197 |
| Mar 22, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
| Mar 20, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 754 |
| Mar 19, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| Mar 18, 2024 | 660.00 | 679.00 | 661.00 | 660.00 | 660.00 | 19,611 |
| Mar 15, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 1,000 |
| Mar 14, 2024 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 2,000 |
| Mar 13, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
| Mar 12, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 4,382 |
| Mar 11, 2024 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | - |
| Mar 08, 2024 | 661.00 | 679.00 | 661.00 | 679.00 | 679.00 | 13,485 |
| Mar 07, 2024 | 655.00 | 685.00 | 655.00 | 685.00 | 685.00 | 8,358 |
| Mar 06, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| Mar 05, 2024 | 655.00 | 685.00 | 655.00 | 685.00 | 685.00 | 2,658 |
| Mar 04, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 33 |
| Mar 01, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| Feb 29, 2024 | 656.00 | 656.00 | 655.00 | 655.00 | 655.00 | 18,179 |
| Feb 28, 2024 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 831 |
| Feb 27, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 492 |
| Feb 26, 2024 | 685.00 | 655.00 | 655.00 | 685.00 | 685.00 | 3,813 |
| Feb 23, 2024 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 2,950 |
| Feb 22, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| Feb 21, 2024 | 660.00 | 685.00 | 660.00 | 685.00 | 685.00 | 50,630 |
| Feb 20, 2024 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | 2,139 |
| Feb 19, 2024 | 657.00 | 657.00 | 655.00 | 655.00 | 655.00 | 28,461 |
| Feb 16, 2024 | 657.00 | 657.00 | 655.00 | 655.00 | 655.00 | 28,624 |
| Feb 15, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| Feb 14, 2024 | 657.00 | 657.00 | 655.00 | 655.00 | 655.00 | 5,237 |
| Feb 13, 2024 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | 6,214 |
| Feb 12, 2024 | 662.00 | 662.00 | 655.00 | 655.00 | 655.00 | 191 |
| Feb 09, 2024 | 656.00 | 656.00 | 655.00 | 655.00 | 655.00 | 10,042 |
| Feb 08, 2024 | 670.00 | 670.00 | 656.00 | 656.00 | 656.00 | 7,435 |
| Feb 07, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| Feb 06, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 348 |
| Feb 05, 2024 | 675.00 | 685.00 | 655.00 | 685.00 | 685.00 | 32,977 |
| Feb 02, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 1,163 |
| Feb 01, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 100 |
| Jan 31, 2024 | 655.00 | 680.00 | 655.00 | 680.00 | 680.00 | 5,435 |
| Jan 30, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 665 |
| Jan 29, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| Jan 26, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| Jan 25, 2024 | 655.00 | 685.00 | 655.00 | 685.00 | 685.00 | 530 |
| Jan 24, 2024 | 655.00 | 685.00 | 655.00 | 685.00 | 685.00 | 1,400 |
| Jan 23, 2024 | 656.00 | 685.00 | 655.00 | 655.00 | 655.00 | 7,072 |
| Jan 22, 2024 | 656.00 | 685.00 | 656.00 | 656.00 | 656.00 | 3,729 |
| Jan 19, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | - |
| Jan 18, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | - |
| Jan 17, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | 75 |
| Jan 16, 2024 | 651.00 | 685.00 | 651.00 | 685.00 | 685.00 | 219 |
| Jan 15, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 12, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 11, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 2,400 |
| Jan 10, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 461 |
| Jan 09, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 33,623 |
| Jan 08, 2024 | 650.00 | 651.00 | 650.00 | 650.00 | 650.00 | 4,160 |
| Jan 05, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 800 |
| Jan 04, 2024 | 650.00 | 656.00 | 650.00 | 650.00 | 650.00 | 10,518 |
| Jan 03, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 02, 2024 | 685.00 | 685.00 | 650.00 | 650.00 | 650.00 | 5,634 |
| Dec 29, 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Dec 28, 2023 | 685.00 | 685.00 | 650.00 | 650.00 | 650.00 | 9,613 |
| Dec 27, 2023 | 650.00 | 685.00 | 675.00 | 675.00 | 675.00 | 4,944 |
| Dec 22, 2023 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 262 |
| Dec 21, 2023 | 685.00 | 685.00 | 668.00 | 668.00 | 668.00 | 8,097 |
| Dec 20, 2023 | 680.00 | 685.00 | 650.00 | 685.00 | 685.00 | 29,251 |
| Dec 20, 2023 | 26 Dividend | |||||
| Dec 19, 2023 | 685.00 | 685.00 | 665.00 | 680.00 | 654.00 | 37,947 |
| Dec 18, 2023 | 680.00 | 680.00 | 680.00 | 680.00 | 654.00 | 5,210 |
| Dec 14, 2023 | 690.00 | 695.00 | 676.00 | 676.00 | 650.15 | 33,203 |
| Dec 13, 2023 | 690.00 | 690.00 | 690.00 | 690.00 | 663.62 | - |
| Dec 12, 2023 | 690.00 | 690.00 | 690.00 | 690.00 | 663.62 | 659 |
| Dec 11, 2023 | 692.00 | 692.00 | 676.00 | 690.00 | 663.62 | 12,021 |
| Dec 08, 2023 | 687.00 | 687.00 | 685.00 | 685.00 | 658.81 | 23,517 |
| Dec 07, 2023 | 680.00 | 680.00 | 680.00 | 680.00 | 654.00 | - |
| Dec 06, 2023 | 680.00 | 680.00 | 680.00 | 680.00 | 654.00 | 200,500 |
| Dec 05, 2023 | 690.00 | 690.00 | 676.00 | 678.00 | 652.08 | 50,552 |
| Dec 04, 2023 | 740.00 | 740.00 | 701.00 | 701.00 | 674.20 | 37,494 |
| Dec 01, 2023 | 710.00 | 710.00 | 710.00 | 710.00 | 682.85 | - |
| Nov 30, 2023 | 718.00 | 718.00 | 710.00 | 710.00 | 682.85 | 18,160 |
| Nov 29, 2023 | 790.00 | 790.00 | 711.00 | 711.00 | 683.81 | 18,159 |
| Nov 28, 2023 | 770.00 | 790.00 | 770.00 | 790.00 | 759.79 | 7,972 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.