Premier Group Limited (JSE:PMR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 14,402
+202 (1.42%)
At close: Aug 29, 2025
Premier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |