Premier Group Limited (JSE:PMR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,750
-147 (-1.06%)
Last updated: Aug 6, 2025
Premier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 13,969.00 | 13,969.00 | 13,750.00 | 13,750.00 | - | -1.06% | 2,850 |
| 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 |
| Jul 16, 2025 | 14,058.00 | 14,099.00 | 13,500.00 | 14,099.00 | 14,099.00 | 3.74% | 24,716 |
| Jul 15, 2025 | 13,856.00 | 13,856.00 | 13,562.00 | 13,591.00 | 13,591.00 | -0.14% | 4,737 |
| Jul 14, 2025 | 14,245.00 | 14,245.00 | 13,600.00 | 13,610.00 | 13,610.00 | -3.34% | 7,271 |
| Jul 11, 2025 | 14,103.00 | 14,361.00 | 14,015.00 | 14,080.00 | 14,080.00 | -2.22% | 4,989 |
| Jul 10, 2025 | 14,191.00 | 14,424.00 | 14,185.00 | 14,400.00 | 14,400.00 | 0.40% | 13,054 |
| Jul 9, 2025 | 14,200.00 | 14,381.00 | 14,095.00 | 14,343.00 | 14,343.00 | 0.93% | 16,258 |
| Jul 8, 2025 | 14,500.00 | 14,600.00 | 14,200.00 | 14,211.00 | 13,940.00 | -0.58% | 15,102 |
| Jul 7, 2025 | 14,377.00 | 14,600.00 | 14,022.00 | 14,294.00 | 14,021.42 | 0.66% | 11,470 |
| Jul 4, 2025 | 14,100.00 | 14,538.00 | 14,050.00 | 14,200.00 | 13,929.21 | 0.42% | 27,571 |
| Jul 3, 2025 | 14,100.00 | 14,500.00 | 14,100.00 | 14,140.00 | 13,870.35 | -0.42% | 29,847 |
| Jul 2, 2025 | 14,200.00 | 14,200.00 | 14,050.00 | 14,200.00 | 13,929.21 | 0.35% | 10,698 |
| Jul 1, 2025 | 14,198.00 | 14,199.00 | 14,003.00 | 14,151.00 | 13,881.14 | 0.36% | 6,553 |
| Jun 30, 2025 | 14,199.00 | 14,200.00 | 14,001.00 | 14,100.00 | 13,831.12 | 0.03% | 24,779 |
| Jun 27, 2025 | 14,170.00 | 14,279.00 | 14,041.00 | 14,096.00 | 13,827.19 | -0.52% | 18,463 |
| Jun 26, 2025 | 14,276.00 | 14,279.00 | 14,060.00 | 14,170.00 | 13,899.78 | -0.21% | 4,249 |
| Jun 25, 2025 | 14,197.00 | 14,278.00 | 14,050.00 | 14,200.00 | 13,929.21 | 0.42% | 6,454 |
| Jun 24, 2025 | 13,800.00 | 14,208.00 | 13,800.00 | 14,140.00 | 13,870.35 | 2.46% | 29,085 |
| Jun 23, 2025 | 13,600.00 | 13,899.00 | 13,600.00 | 13,800.00 | 13,536.84 | 2.22% | 66,935 |
| Jun 20, 2025 | 14,277.00 | 14,277.00 | 13,500.00 | 13,500.00 | 13,242.56 | -3.57% | 91,666 |
| Jun 19, 2025 | 14,085.00 | 14,198.00 | 13,902.00 | 14,000.00 | 13,733.02 | 0.55% | 73,974 |
| Jun 18, 2025 | 14,280.00 | 14,280.00 | 13,850.00 | 13,923.00 | 13,657.49 | -1.57% | 36,909 |
| Jun 17, 2025 | 13,962.00 | 14,274.00 | 13,801.00 | 14,145.00 | 13,875.26 | 2.13% | 4,882 |
| Jun 13, 2025 | 13,744.00 | 14,076.00 | 13,744.00 | 13,850.00 | 13,585.88 | -0.24% | 57,561 |
| Jun 12, 2025 | 13,963.00 | 14,202.00 | 13,763.00 | 13,883.00 | 13,618.26 | -0.59% | 6,002 |
| Jun 11, 2025 | 13,809.00 | 13,965.00 | 13,547.00 | 13,965.00 | 13,698.69 | 2.68% | 39,901 |
| Jun 10, 2025 | 13,810.00 | 13,962.00 | 13,500.00 | 13,601.00 | 13,341.63 | 1.92% | 115,742 |
| Jun 9, 2025 | 13,500.00 | 13,800.00 | 13,130.00 | 13,345.00 | 13,090.51 | -2.85% | 1,198 |
| Jun 6, 2025 | 13,300.00 | 13,737.00 | 13,106.00 | 13,737.00 | 13,475.04 | 0.64% | 3,385 |
| Jun 5, 2025 | 13,450.00 | 13,650.00 | 13,436.00 | 13,650.00 | 13,389.70 | 1.90% | 14,803 |
| Jun 4, 2025 | 13,101.00 | 13,650.00 | 13,101.00 | 13,395.00 | 13,139.56 | -0.04% | 15,093 |
| Jun 3, 2025 | 13,199.00 | 13,440.00 | 13,001.00 | 13,400.00 | 13,144.47 | 2.52% | 22,099 |
| Jun 2, 2025 | 12,987.00 | 13,400.00 | 12,700.00 | 13,070.00 | 12,820.76 | 2.11% | 70,722 |
| May 30, 2025 | 13,057.00 | 13,544.00 | 12,800.00 | 12,800.00 | 12,555.91 | -1.99% | 162,523 |
| May 29, 2025 | 13,320.00 | 13,488.00 | 12,900.00 | 13,060.00 | 12,810.95 | -1.66% | 16,439 |
| May 28, 2025 | 13,101.00 | 13,496.00 | 13,101.00 | 13,280.00 | 13,026.75 | 1.75% | 4,100 |