Premier Group Limited (JSE:PMR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 15,227
+127 (0.84%)
At close: Sep 25, 2025
Premier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 15,363.00 | 15,400.00 | 14,951.00 | 15,227.00 | 15,227.00 | 0.84% | 25,496 |
| Sep 23, 2025 | 15,998.00 | 15,998.00 | 15,100.00 | 15,100.00 | 15,100.00 | -3.38% | 10,447 |
| Sep 22, 2025 | 15,800.00 | 16,299.00 | 15,554.00 | 15,628.00 | 15,628.00 | -1.83% | 7,004 |
| Sep 19, 2025 | 15,804.00 | 15,920.00 | 15,030.00 | 15,920.00 | 15,920.00 | 2.47% | 301,073 |
| Sep 18, 2025 | 15,804.00 | 15,804.00 | 15,366.00 | 15,536.00 | 15,536.00 | -0.41% | 35,160 |
| Sep 17, 2025 | 14,380.00 | 15,801.00 | 14,380.00 | 15,600.00 | 15,600.00 | 6.17% | 26,118 |
| Sep 16, 2025 | 14,310.00 | 14,750.00 | 14,295.00 | 14,693.00 | 14,693.00 | 4.44% | 95,282 |
| Sep 15, 2025 | 14,300.00 | 14,380.00 | 14,025.00 | 14,068.00 | 14,068.00 | -2.24% | 75,672 |
| Sep 12, 2025 | 14,069.00 | 14,468.00 | 14,025.00 | 14,390.00 | 14,390.00 | 2.57% | 77,639 |
| Sep 11, 2025 | 14,250.00 | 14,250.00 | 13,806.00 | 14,030.00 | 14,030.00 | -1.89% | 91,576 |
| Sep 10, 2025 | 14,588.00 | 14,596.00 | 13,600.00 | 14,300.00 | 14,300.00 | 1.76% | 95,554 |
| Sep 9, 2025 | 14,502.00 | 14,502.00 | 14,053.00 | 14,053.00 | 14,053.00 | -1.47% | 4,235 |
| Sep 8, 2025 | 13,926.00 | 14,454.00 | 13,805.00 | 14,262.00 | 14,262.00 | 1.29% | 31,791 |
| Sep 5, 2025 | 14,489.00 | 14,857.00 | 13,802.00 | 14,080.00 | 14,080.00 | -0.49% | 77,767 |
| Sep 4, 2025 | 13,957.00 | 14,910.00 | 13,957.00 | 14,150.00 | 14,150.00 | -0.13% | 31,493 |
| Sep 3, 2025 | 14,300.00 | 14,681.00 | 13,910.00 | 14,168.00 | 14,168.00 | -0.69% | 16,817 |
| Sep 2, 2025 | 14,910.00 | 14,910.00 | 14,050.00 | 14,267.00 | 14,267.00 | -2.45% | 22,481 |
| Sep 1, 2025 | 14,313.00 | 14,625.00 | 14,303.00 | 14,625.00 | 14,625.00 | 1.55% | 48,038 |
| Aug 29, 2025 | 14,200.00 | 14,799.00 | 14,065.00 | 14,402.00 | 14,402.00 | 1.42% | 23,780 |
| Aug 28, 2025 | 14,372.00 | 14,700.00 | 14,051.00 | 14,200.00 | 14,200.00 | -1.16% | 35,585 |
| Aug 27, 2025 | 14,712.00 | 14,800.00 | 14,359.00 | 14,366.00 | 14,366.00 | -2.28% | 24,937 |
| Aug 26, 2025 | 14,855.00 | 15,089.00 | 14,701.00 | 14,701.00 | 14,701.00 | -1.35% | 28,970 |
| Aug 25, 2025 | 14,700.00 | 14,902.00 | 14,700.00 | 14,902.00 | 14,902.00 | -0.59% | 41,053 |
| Aug 22, 2025 | 14,883.00 | 14,990.00 | 14,503.00 | 14,990.00 | 14,990.00 | 2.29% | 4,042 |
| Aug 21, 2025 | 14,635.00 | 14,698.00 | 14,635.00 | 14,655.00 | 14,655.00 | 0.10% | 3,388 |
| Aug 20, 2025 | 14,641.00 | 14,898.00 | 14,640.00 | 14,640.00 | 14,640.00 | -0.91% | 891 |
| Aug 19, 2025 | 15,200.00 | 15,200.00 | 14,605.00 | 14,774.00 | 14,774.00 | -0.85% | 22,751 |
| Aug 18, 2025 | 14,130.00 | 15,224.00 | 14,130.00 | 14,900.00 | 14,900.00 | 4.20% | 28,825 |
| Aug 15, 2025 | 13,786.00 | 14,591.00 | 13,785.00 | 14,300.00 | 14,300.00 | 3.61% | 60,960 |
| Aug 14, 2025 | 13,852.00 | 13,899.00 | 13,710.00 | 13,802.00 | 13,802.00 | 0.38% | 12,929 |
| Aug 13, 2025 | 13,868.00 | 13,868.00 | 13,708.00 | 13,750.00 | 13,750.00 | 0.59% | 11,413 |
| Aug 12, 2025 | 13,406.00 | 13,729.00 | 13,406.00 | 13,670.00 | 13,670.00 | 1.86% | 10,536 |
| Aug 11, 2025 | 13,605.00 | 13,704.00 | 13,301.00 | 13,420.00 | 13,420.00 | -1.32% | 203,835 |
| Aug 8, 2025 | 13,604.00 | 13,949.00 | 13,600.00 | 13,600.00 | 13,600.00 | - | 58,383 |
| Aug 7, 2025 | 13,923.00 | 13,949.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.34% | 75,318 |
| Aug 6, 2025 | 13,969.00 | 13,969.00 | 13,750.00 | 13,785.00 | 13,785.00 | -0.81% | 52,519 |
| Aug 5, 2025 | 13,751.00 | 13,970.00 | 13,751.00 | 13,897.00 | 13,897.00 | -0.51% | 16,607 |
| Aug 4, 2025 | 14,057.00 | 14,060.00 | 13,752.00 | 13,968.00 | 13,968.00 | -0.63% | 21,117 |
| Aug 1, 2025 | 13,950.00 | 14,149.00 | 13,750.00 | 14,057.00 | 14,057.00 | 0.41% | 12,553 |
| Jul 31, 2025 | 13,849.00 | 14,000.00 | 13,300.00 | 14,000.00 | 14,000.00 | 1.08% | 92,660 |
| Jul 30, 2025 | 13,871.00 | 13,871.00 | 13,601.00 | 13,850.00 | 13,850.00 | -0.41% | 4,880 |
| Jul 29, 2025 | 13,990.00 | 13,999.00 | 13,502.00 | 13,907.00 | 13,907.00 | 0.63% | 4,183 |
| Jul 28, 2025 | 13,750.00 | 13,983.00 | 13,355.00 | 13,820.00 | 13,820.00 | 3.06% | 1,489 |
| Jul 25, 2025 | 13,504.00 | 14,000.00 | 13,405.00 | 13,410.00 | 13,410.00 | -0.11% | 80,704 |
| Jul 24, 2025 | 13,644.00 | 13,645.00 | 13,392.00 | 13,425.00 | 13,425.00 | -0.19% | 55,449 |
| Jul 23, 2025 | 13,827.00 | 13,827.00 | 13,450.00 | 13,450.00 | 13,450.00 | -1.47% | 9,357 |
| Jul 22, 2025 | 13,650.00 | 13,893.00 | 13,650.00 | 13,651.00 | 13,651.00 | -2.49% | 1,275 |
| Jul 21, 2025 | 14,000.00 | 14,000.00 | 13,501.00 | 14,000.00 | 14,000.00 | 2.18% | 42,561 |
| Jul 18, 2025 | 13,904.00 | 13,996.00 | 13,701.00 | 13,701.00 | 13,701.00 | 0.01% | 12,389 |
| Jul 17, 2025 | 14,000.00 | 14,000.00 | 13,700.00 | 13,700.00 | 13,700.00 | -2.83% | 141 |