Premier Group Limited (JSE:PMR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 16,155
-154 (-0.94%)
Last updated: Nov 7, 2025, 4:17 PM SAST
Premier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16,500.00 | 16,500.00 | 16,100.00 | 16,100.00 | 16,100.00 | -1.28% | 84,557 |
| Nov 6, 2025 | 16,200.00 | 16,340.00 | 16,100.00 | 16,309.00 | 16,309.00 | 0.83% | 25,459 |
| Nov 5, 2025 | 16,200.00 | 16,300.00 | 15,995.00 | 16,174.00 | 16,174.00 | -0.16% | 84,331 |
| Nov 4, 2025 | 16,200.00 | 16,200.00 | 15,985.00 | 16,200.00 | 16,200.00 | 0.06% | 103,927 |
| Nov 3, 2025 | 16,500.00 | 16,500.00 | 16,100.00 | 16,191.00 | 16,191.00 | -0.06% | 20,904 |
| Oct 31, 2025 | 16,310.00 | 16,499.00 | 16,035.00 | 16,200.00 | 16,200.00 | -0.67% | 75,086 |
| Oct 30, 2025 | 16,127.00 | 16,398.00 | 16,101.00 | 16,310.00 | 16,310.00 | -0.54% | 11,411 |
| Oct 29, 2025 | 16,400.00 | 16,500.00 | 16,053.00 | 16,399.00 | 16,399.00 | -0.01% | 16,826 |
| Oct 28, 2025 | 16,000.00 | 16,400.00 | 15,794.00 | 16,400.00 | 16,400.00 | 2.50% | 126,883 |
| Oct 27, 2025 | 16,075.00 | 16,095.00 | 15,700.00 | 16,000.00 | 16,000.00 | -0.47% | 21,346 |
| Oct 24, 2025 | 16,800.00 | 16,800.00 | 15,958.00 | 16,075.00 | 16,075.00 | -2.04% | 24,671 |
| Oct 23, 2025 | 15,921.00 | 16,576.00 | 15,700.00 | 16,410.00 | 16,410.00 | 5.33% | 370,054 |
| Oct 22, 2025 | 15,699.00 | 16,134.00 | 15,580.00 | 15,580.00 | 15,580.00 | 0.01% | 79,797 |
| Oct 21, 2025 | 15,350.00 | 15,579.00 | 15,100.00 | 15,579.00 | 15,579.00 | 1.94% | 260,484 |
| Oct 20, 2025 | 15,156.00 | 15,690.00 | 14,856.00 | 15,282.00 | 15,282.00 | 0.73% | 278,631 |
| Oct 17, 2025 | 15,000.00 | 15,399.00 | 14,856.00 | 15,171.00 | 15,171.00 | 2.22% | 22,010 |
| Oct 16, 2025 | 15,364.00 | 16,959.00 | 14,841.00 | 14,841.00 | 14,841.00 | -3.40% | 104,892 |
| Oct 15, 2025 | 15,399.00 | 15,399.00 | 15,221.00 | 15,364.00 | 15,364.00 | 0.23% | 4,806 |
| Oct 14, 2025 | 14,961.00 | 15,328.00 | 14,802.00 | 15,328.00 | 15,328.00 | -0.46% | 20,797 |
| Oct 13, 2025 | 14,801.00 | 15,600.00 | 14,801.00 | 15,399.00 | 15,399.00 | 0.65% | 17,704 |
| Oct 10, 2025 | 14,944.00 | 15,400.00 | 14,694.00 | 15,300.00 | 15,300.00 | 3.53% | 29,913 |
| Oct 9, 2025 | 15,300.00 | 15,361.00 | 14,779.00 | 14,779.00 | 14,779.00 | -2.81% | 40,516 |
| Oct 8, 2025 | 15,000.00 | 15,326.00 | 15,000.00 | 15,206.00 | 15,206.00 | 1.37% | 22,241 |
| Oct 7, 2025 | 15,290.00 | 15,295.00 | 14,777.00 | 15,000.00 | 15,000.00 | -0.12% | 18,232 |
| Oct 6, 2025 | 15,270.00 | 15,270.00 | 14,940.00 | 15,018.00 | 15,018.00 | -0.52% | 3,765 |
| Oct 3, 2025 | 15,399.00 | 15,400.00 | 14,909.00 | 15,097.00 | 15,097.00 | -0.02% | 19,916 |
| Oct 2, 2025 | 15,349.00 | 15,349.00 | 14,838.00 | 15,100.00 | 15,100.00 | 1.52% | 5,154 |
| Oct 1, 2025 | 15,002.00 | 15,238.00 | 14,747.00 | 14,874.00 | 14,874.00 | -2.36% | 18,818 |
| Sep 30, 2025 | 15,251.00 | 15,400.00 | 14,800.00 | 15,233.00 | 15,233.00 | -0.41% | 22,800 |
| Sep 29, 2025 | 15,362.00 | 15,399.00 | 15,109.00 | 15,296.00 | 15,296.00 | 0.62% | 26,007 |
| Sep 26, 2025 | 15,378.00 | 15,395.00 | 14,952.00 | 15,201.00 | 15,201.00 | -0.17% | 15,274 |
| 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 |