Premier Group Limited (JSE:PMR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 18,703
-67 (-0.36%)
At close: Feb 25, 2026
Premier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 18,897.00 | 18,897.00 | 18,300.00 | 18,703.00 | 18,703.00 | -0.36% | 43,717 |
| Feb 24, 2026 | 18,638.00 | 18,813.00 | 18,211.00 | 18,770.00 | 18,770.00 | 0.71% | 24,299 |
| Feb 23, 2026 | 18,389.00 | 18,713.00 | 18,246.00 | 18,638.00 | 18,638.00 | 2.82% | 20,326 |
| Feb 20, 2026 | 18,221.00 | 18,484.00 | 18,042.00 | 18,126.00 | 18,126.00 | 0.14% | 34,126 |
| Feb 19, 2026 | 18,485.00 | 19,077.00 | 18,000.00 | 18,100.00 | 18,100.00 | -1.18% | 66,180 |
| Feb 18, 2026 | 18,536.00 | 19,110.00 | 18,316.00 | 18,316.00 | 18,316.00 | -2.35% | 84,127 |
| Feb 17, 2026 | 18,763.00 | 18,837.00 | 18,522.00 | 18,756.00 | 18,756.00 | 0.28% | 87,700 |
| Feb 16, 2026 | 18,493.00 | 18,704.00 | 18,445.00 | 18,704.00 | 18,704.00 | 0.55% | 28,305 |
| Feb 13, 2026 | 18,597.00 | 18,815.00 | 18,343.00 | 18,602.00 | 18,602.00 | -0.16% | 57,196 |
| Feb 12, 2026 | 18,200.00 | 18,632.00 | 18,160.00 | 18,632.00 | 18,632.00 | 2.37% | 65,313 |
| Feb 11, 2026 | 18,354.00 | 18,531.00 | 18,161.00 | 18,200.00 | 18,200.00 | -0.83% | 88,715 |
| Feb 10, 2026 | 18,188.00 | 18,419.00 | 18,188.00 | 18,353.00 | 18,353.00 | -0.10% | 55,443 |
| Feb 9, 2026 | 18,435.00 | 18,435.00 | 18,187.00 | 18,371.00 | 18,371.00 | -0.35% | 33,293 |
| Feb 6, 2026 | 18,300.00 | 18,569.00 | 18,106.00 | 18,436.00 | 18,436.00 | 0.74% | 48,251 |
| Feb 5, 2026 | 18,297.00 | 18,400.00 | 18,160.00 | 18,300.00 | 18,300.00 | 0.02% | 72,527 |
| Feb 4, 2026 | 18,282.00 | 18,361.00 | 18,154.00 | 18,297.00 | 18,297.00 | 0.08% | 38,419 |
| Feb 3, 2026 | 18,035.00 | 18,456.00 | 18,035.00 | 18,282.00 | 18,282.00 | 1.17% | 44,634 |
| Feb 2, 2026 | 18,227.00 | 18,231.00 | 17,810.00 | 18,070.00 | 18,070.00 | 1.52% | 130,622 |
| Jan 30, 2026 | 18,026.00 | 19,014.00 | 17,800.00 | 17,800.00 | 17,800.00 | -3.28% | 103,953 |
| Jan 29, 2026 | 18,250.00 | 18,403.00 | 18,041.00 | 18,403.00 | 18,403.00 | 1.53% | 30,851 |
| Jan 28, 2026 | 18,334.00 | 18,386.00 | 18,100.00 | 18,125.00 | 18,125.00 | -0.96% | 213,244 |
| Jan 27, 2026 | 18,300.00 | 18,375.00 | 18,100.00 | 18,300.00 | 18,300.00 | 0.83% | 37,694 |
| Jan 26, 2026 | 18,300.00 | 18,300.00 | 17,924.00 | 18,150.00 | 18,150.00 | -0.15% | 22,216 |
| Jan 23, 2026 | 18,147.00 | 18,189.00 | 18,000.00 | 18,177.00 | 18,177.00 | 0.41% | 7,501 |
| Jan 22, 2026 | 18,000.00 | 18,103.00 | 17,997.00 | 18,103.00 | 18,103.00 | 0.59% | 37,266 |
| Jan 21, 2026 | 18,181.00 | 18,290.00 | 17,907.00 | 17,997.00 | 17,997.00 | -0.02% | 128,129 |
| Jan 20, 2026 | 18,051.00 | 18,293.00 | 17,833.00 | 18,000.00 | 17,841.00 | - | 63,444 |
| Jan 19, 2026 | 17,800.00 | 18,299.00 | 17,800.00 | 18,000.00 | 17,841.00 | 0.42% | 203,629 |
| Jan 16, 2026 | 17,940.00 | 18,049.00 | 17,790.00 | 17,925.00 | 17,766.66 | 0.76% | 68,273 |
| Jan 15, 2026 | 17,644.00 | 18,060.00 | 17,644.00 | 17,790.00 | 17,632.86 | 0.83% | 139,593 |
| Jan 14, 2026 | 17,817.00 | 17,900.00 | 17,518.00 | 17,644.00 | 17,488.14 | - | 17,252 |
| Jan 13, 2026 | 17,502.00 | 17,900.00 | 17,500.00 | 17,644.00 | 17,488.14 | 0.25% | 128,065 |
| Jan 12, 2026 | 17,494.00 | 17,690.00 | 17,255.00 | 17,600.00 | 17,444.53 | 0.57% | 46,609 |
| Jan 9, 2026 | 17,419.00 | 17,590.00 | 17,007.00 | 17,500.00 | 17,345.42 | 0.40% | 29,237 |
| Jan 8, 2026 | 17,001.00 | 17,532.00 | 17,001.00 | 17,431.00 | 17,277.03 | 2.29% | 126,236 |
| Jan 7, 2026 | 17,000.00 | 17,369.00 | 16,901.00 | 17,041.00 | 16,890.47 | 0.02% | 15,439 |
| Jan 6, 2026 | 16,999.00 | 17,052.00 | 16,705.00 | 17,037.00 | 16,886.51 | 1.09% | 21,544 |
| Jan 5, 2026 | 16,775.00 | 16,952.00 | 16,568.00 | 16,853.00 | 16,704.13 | 0.13% | 41,707 |
| Jan 2, 2026 | 16,934.00 | 16,972.00 | 16,767.00 | 16,831.00 | 16,682.33 | 0.39% | 39,650 |
| Dec 31, 2025 | 16,766.00 | 16,766.00 | 16,766.00 | 16,766.00 | 16,617.90 | -0.57% | 34 |
| Dec 30, 2025 | 16,555.00 | 16,953.00 | 16,555.00 | 16,862.00 | 16,713.05 | 1.28% | 7,082 |
| Dec 29, 2025 | 16,557.00 | 16,987.00 | 16,557.00 | 16,649.00 | 16,501.93 | -0.31% | 7,849 |
| Dec 24, 2025 | 16,651.00 | 16,871.00 | 16,650.00 | 16,700.00 | 16,552.48 | 0.30% | 24,811 |
| Dec 23, 2025 | 16,799.00 | 16,800.00 | 16,600.00 | 16,650.00 | 16,502.93 | 0.13% | 23,570 |
| Dec 22, 2025 | 16,800.00 | 16,800.00 | 16,475.00 | 16,629.00 | 16,482.11 | -0.13% | 12,400 |
| Dec 19, 2025 | 16,583.00 | 16,662.00 | 16,377.00 | 16,650.00 | 16,502.93 | 0.06% | 256,562 |
| Dec 18, 2025 | 16,651.00 | 16,699.00 | 16,583.00 | 16,640.00 | 16,493.01 | -0.06% | 14,807 |
| Dec 17, 2025 | 16,794.00 | 16,899.00 | 16,551.00 | 16,650.00 | 16,502.93 | 0.12% | 40,378 |
| Dec 15, 2025 | 16,780.00 | 16,780.00 | 16,509.00 | 16,630.00 | 16,483.10 | -0.12% | 71,462 |
| Dec 12, 2025 | 16,674.00 | 16,674.00 | 16,397.00 | 16,650.00 | 16,502.93 | 1.10% | 47,084 |