Premier Group Limited (JSE:PMR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 18,580
+186 (1.01%)
At close: Jul 17, 2026
Premier Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 18,300.00 | 18,698.00 | 18,207.00 | 18,580.00 | 18,580.00 | 1.01% | 239,324 |
| Jul 16, 2026 | 18,000.00 | 18,654.00 | 18,000.00 | 18,394.00 | 18,394.00 | 0.29% | 663,660 |
| Jul 15, 2026 | 19,501.00 | 19,501.00 | 18,119.00 | 18,340.00 | 18,340.00 | -6.33% | 17,106,073 |
| Jul 14, 2026 | 19,280.00 | 19,580.00 | 19,085.00 | 19,580.00 | 19,580.00 | 1.65% | 126,618 |
| Jul 13, 2026 | 19,486.00 | 19,486.00 | 19,200.00 | 19,262.00 | 19,262.00 | -1.34% | 32,118 |
| Jul 10, 2026 | 19,497.00 | 19,523.00 | 19,235.00 | 19,523.00 | 19,523.00 | 0.61% | 48,701 |
| Jul 9, 2026 | 19,650.00 | 19,650.00 | 19,288.00 | 19,404.00 | 19,404.00 | -0.83% | 30,926 |
| Jul 8, 2026 | 19,430.00 | 19,566.00 | 19,184.00 | 19,566.00 | 19,566.00 | 0.70% | 166,119 |
| Jul 7, 2026 | 19,445.00 | 19,477.00 | 19,318.00 | 19,430.00 | 19,430.00 | -0.08% | 90,686 |
| Jul 6, 2026 | 19,594.00 | 19,598.00 | 19,302.00 | 19,445.00 | 19,445.00 | -0.79% | 74,929 |
| Jul 3, 2026 | 19,532.00 | 19,604.00 | 19,425.00 | 19,600.00 | 19,600.00 | 0.65% | 24,973 |
| Jul 2, 2026 | 19,738.00 | 19,738.00 | 19,421.00 | 19,473.00 | 19,473.00 | -0.13% | 54,825 |
| Jul 1, 2026 | 19,600.00 | 19,649.00 | 19,313.00 | 19,499.00 | 19,499.00 | -0.99% | 187,447 |
| Jun 30, 2026 | 19,327.00 | 19,693.00 | 19,155.00 | 19,693.00 | 19,693.00 | 1.32% | 153,335 |
| Jun 29, 2026 | 19,530.00 | 19,739.00 | 19,389.00 | 19,437.00 | 19,437.00 | -0.32% | 103,420 |
| Jun 26, 2026 | 19,456.00 | 19,500.00 | 19,129.00 | 19,500.00 | 19,500.00 | 1.23% | 86,091 |
| Jun 25, 2026 | 19,240.00 | 19,529.00 | 19,121.00 | 19,264.00 | 19,264.00 | 0.12% | 66,939 |
| Jun 24, 2026 | 18,799.00 | 19,266.00 | 18,272.00 | 19,240.00 | 19,240.00 | 4.91% | 219,786 |
| Jun 23, 2026 | 18,853.00 | 18,853.00 | 18,254.00 | 18,340.00 | 18,340.00 | -3.02% | 118,946 |
| Jun 22, 2026 | 18,931.00 | 18,998.00 | 18,460.00 | 18,911.00 | 18,911.00 | -0.73% | 86,198 |
| Jun 19, 2026 | 18,573.00 | 19,058.00 | 18,537.00 | 19,050.00 | 19,050.00 | 2.97% | 458,540 |
| Jun 18, 2026 | 18,699.00 | 18,995.00 | 18,419.00 | 18,500.00 | 18,500.00 | -1.05% | 363,692 |
| Jun 17, 2026 | 17,999.00 | 19,125.00 | 17,999.00 | 18,697.00 | 18,697.00 | 2.90% | 268,549 |
| Jun 15, 2026 | 17,903.00 | 18,170.00 | 17,015.00 | 18,170.00 | 18,170.00 | 2.08% | 135,184 |
| Jun 12, 2026 | 16,898.00 | 17,860.00 | 16,898.00 | 17,799.00 | 17,799.00 | 1.57% | 120,222 |
| Jun 11, 2026 | 17,093.00 | 17,556.00 | 17,072.00 | 17,524.00 | 17,524.00 | 3.18% | 146,572 |
| Jun 10, 2026 | 16,803.00 | 17,110.00 | 16,794.00 | 16,984.00 | 16,984.00 | 1.07% | 63,818 |
| Jun 9, 2026 | 16,831.00 | 17,230.00 | 16,804.00 | 16,804.00 | 16,804.00 | -2.49% | 215,105 |
| Jun 8, 2026 | 17,004.00 | 17,287.00 | 16,875.00 | 17,233.00 | 17,233.00 | 1.28% | 68,439 |
| Jun 5, 2026 | 16,838.00 | 17,161.00 | 16,838.00 | 17,015.00 | 17,015.00 | 0.09% | 30,687 |
| Jun 4, 2026 | 16,800.00 | 17,043.00 | 16,800.00 | 17,000.00 | 17,000.00 | 0.42% | 109,918 |
| Jun 3, 2026 | 17,205.00 | 17,205.00 | 16,884.00 | 16,929.00 | 16,929.00 | -1.55% | 55,295 |
| Jun 2, 2026 | 17,326.00 | 17,426.00 | 16,943.00 | 17,195.00 | 17,195.00 | 0.80% | 177,200 |
| Jun 1, 2026 | 17,241.00 | 17,250.00 | 16,948.00 | 17,058.00 | 17,058.00 | -0.15% | 65,183 |
| May 29, 2026 | 17,134.00 | 17,134.00 | 16,962.00 | 17,084.00 | 17,084.00 | -0.37% | 36,160 |
| May 28, 2026 | 17,191.00 | 17,427.00 | 17,102.00 | 17,148.00 | 17,148.00 | -0.80% | 65,492 |
| May 27, 2026 | 17,276.00 | 17,411.00 | 17,162.00 | 17,286.00 | 17,286.00 | 0.78% | 48,132 |
| May 26, 2026 | 17,184.00 | 17,270.00 | 17,000.00 | 17,152.00 | 17,152.00 | 0.20% | 37,522 |
| May 25, 2026 | 17,146.00 | 17,274.00 | 17,079.00 | 17,118.00 | 17,118.00 | 0.28% | 56,358 |
| May 22, 2026 | 17,345.00 | 17,345.00 | 17,019.00 | 17,070.00 | 17,070.00 | -0.23% | 59,367 |
| May 21, 2026 | 17,196.00 | 17,196.00 | 16,879.00 | 17,110.00 | 17,110.00 | 0.06% | 98,006 |
| May 20, 2026 | 17,700.00 | 17,711.00 | 16,500.00 | 17,100.00 | 17,100.00 | -1.68% | 122,812 |
| May 19, 2026 | 17,604.00 | 17,843.00 | 17,337.00 | 17,392.00 | 17,392.00 | -0.79% | 43,917 |
| May 18, 2026 | 17,611.00 | 17,643.00 | 17,485.00 | 17,531.00 | 17,531.00 | -0.75% | 61,666 |
| May 15, 2026 | 17,900.00 | 17,930.00 | 17,655.00 | 17,664.00 | 17,664.00 | -1.32% | 54,831 |
| May 14, 2026 | 17,962.00 | 18,000.00 | 17,786.00 | 17,900.00 | 17,900.00 | 0.65% | 165,220 |
| May 13, 2026 | 17,979.00 | 17,979.00 | 17,727.00 | 17,784.00 | 17,784.00 | -1.02% | 183,755 |
| May 12, 2026 | 17,767.00 | 18,100.00 | 17,767.00 | 17,967.00 | 17,967.00 | 0.31% | 136,027 |
| May 11, 2026 | 18,000.00 | 18,050.00 | 17,700.00 | 17,912.00 | 17,912.00 | -0.65% | 175,030 |
| May 8, 2026 | 17,916.00 | 18,160.00 | 17,906.00 | 18,029.00 | 18,029.00 | -0.15% | 134,790 |