Premier Group Limited (JSE:PMR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 16,657
+82 (0.49%)
At close: Nov 28, 2025
Premier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16,235.00 | 16,957.00 | 16,235.00 | 16,657.00 | 16,657.00 | 0.49% | 331,531 |
| Nov 27, 2025 | 16,228.00 | 16,730.00 | 16,150.00 | 16,575.00 | 16,575.00 | 1.22% | 149,917 |
| Nov 26, 2025 | 16,450.00 | 16,556.00 | 16,248.00 | 16,375.00 | 16,375.00 | -1.18% | 133,694 |
| Nov 25, 2025 | 16,376.00 | 16,600.00 | 16,376.00 | 16,570.00 | 16,570.00 | -0.04% | 38,231 |
| Nov 24, 2025 | 16,550.00 | 16,610.00 | 16,393.00 | 16,577.00 | 16,577.00 | 0.04% | 241,372 |
| Nov 21, 2025 | 16,899.00 | 16,899.00 | 16,300.00 | 16,570.00 | 16,570.00 | -0.78% | 38,744 |
| Nov 20, 2025 | 16,821.00 | 16,928.00 | 16,629.00 | 16,700.00 | 16,700.00 | -0.71% | 4,232,524 |
| Nov 19, 2025 | 16,953.00 | 17,272.00 | 16,699.00 | 16,820.00 | 16,820.00 | -1.35% | 45,816 |
| Nov 18, 2025 | 16,901.00 | 17,293.00 | 16,901.00 | 17,050.00 | 17,050.00 | -1.73% | 43,992 |
| Nov 17, 2025 | 16,906.00 | 17,500.00 | 16,906.00 | 17,350.00 | 17,350.00 | 0.56% | 37,879 |
| Nov 14, 2025 | 17,300.00 | 17,410.00 | 16,967.00 | 17,254.00 | 17,254.00 | -0.63% | 95,404 |
| Nov 13, 2025 | 16,917.00 | 17,578.00 | 16,797.00 | 17,364.00 | 17,364.00 | 3.38% | 39,939 |
| Nov 12, 2025 | 17,100.00 | 17,387.00 | 16,698.00 | 16,797.00 | 16,797.00 | -0.86% | 70,880 |
| Nov 11, 2025 | 16,481.00 | 17,499.00 | 16,481.00 | 16,943.00 | 16,943.00 | 4.43% | 94,351 |
| Nov 10, 2025 | 16,100.00 | 16,225.00 | 16,096.00 | 16,225.00 | 16,225.00 | 0.78% | 18,543 |
| 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 |