Premier Group Limited (JSE:PMR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 18,394
+394 (2.19%)
At close: Sep 18, 2026
Premier Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18,127.00 | 18,475.00 | 18,000.00 | 18,394.00 | 18,394.00 | 2.19% | 2,263,363 |
| Sep 17, 2026 | 17,139.00 | 18,201.00 | 17,120.00 | 18,000.00 | 18,000.00 | 5.80% | 407,889 |
| Sep 16, 2026 | 16,938.00 | 17,016.00 | 16,797.00 | 17,014.00 | 17,014.00 | 0.14% | 120,683 |
| Sep 15, 2026 | 16,832.00 | 17,087.00 | 16,226.00 | 16,990.00 | 16,990.00 | 1.96% | 316,773 |
| Sep 14, 2026 | 16,949.00 | 16,949.00 | 16,588.00 | 16,664.00 | 16,664.00 | -0.86% | 52,240 |
| Sep 11, 2026 | 17,054.00 | 17,054.00 | 16,750.00 | 16,808.00 | 16,808.00 | -0.96% | 63,986 |
| Sep 10, 2026 | 17,122.00 | 17,286.00 | 16,871.00 | 16,971.00 | 16,971.00 | -0.35% | 143,277 |
| Sep 9, 2026 | 17,195.00 | 17,200.00 | 16,947.00 | 17,031.00 | 17,031.00 | -0.95% | 102,229 |
| Sep 8, 2026 | 17,350.00 | 17,350.00 | 17,079.00 | 17,195.00 | 17,195.00 | -1.09% | 78,828 |
| Sep 7, 2026 | 17,299.00 | 17,500.00 | 17,259.00 | 17,384.00 | 17,384.00 | 0.20% | 86,893 |
| Sep 4, 2026 | 17,469.00 | 17,469.00 | 17,146.00 | 17,350.00 | 17,350.00 | -0.17% | 132,923 |
| Sep 3, 2026 | 17,340.00 | 17,606.00 | 17,322.00 | 17,380.00 | 17,380.00 | -0.59% | 140,852 |
| Sep 2, 2026 | 17,561.00 | 18,052.00 | 17,403.00 | 17,484.00 | 17,484.00 | -0.96% | 228,061 |
| Sep 1, 2026 | 17,697.00 | 17,752.00 | 17,420.00 | 17,653.00 | 17,653.00 | 0.28% | 130,423 |
| Aug 31, 2026 | 17,632.00 | 17,705.00 | 17,538.00 | 17,603.00 | 17,603.00 | -0.71% | 46,023 |
| Aug 28, 2026 | 18,060.00 | 18,060.00 | 17,637.00 | 17,728.00 | 17,728.00 | -0.40% | 105,390 |
| Aug 27, 2026 | 17,357.00 | 17,807.00 | 17,357.00 | 17,800.00 | 17,800.00 | 1.84% | 229,608 |
| Aug 26, 2026 | 17,195.00 | 17,737.00 | 17,195.00 | 17,479.00 | 17,479.00 | 0.86% | 191,364 |
| Aug 25, 2026 | 17,399.00 | 17,685.00 | 17,237.00 | 17,330.00 | 17,330.00 | -0.68% | 85,142 |
| Aug 24, 2026 | 17,400.00 | 17,646.00 | 17,208.00 | 17,448.00 | 17,448.00 | -0.39% | 247,948 |
| Aug 21, 2026 | 17,577.00 | 17,600.00 | 17,400.00 | 17,516.00 | 17,516.00 | -0.65% | 83,757 |
| Aug 20, 2026 | 17,766.00 | 17,779.00 | 17,505.00 | 17,630.00 | 17,630.00 | -0.24% | 94,549 |
| Aug 19, 2026 | 17,781.00 | 17,800.00 | 17,459.00 | 17,672.00 | 17,672.00 | 0.70% | 190,754 |
| Aug 18, 2026 | 17,679.00 | 17,752.00 | 17,499.00 | 17,550.00 | 17,550.00 | -0.73% | 141,871 |
| Aug 17, 2026 | 17,965.00 | 17,965.00 | 17,602.00 | 17,679.00 | 17,679.00 | -0.35% | 113,619 |
| Aug 14, 2026 | 17,899.00 | 17,948.00 | 17,721.00 | 17,741.00 | 17,741.00 | -0.33% | 180,536 |
| Aug 13, 2026 | 17,653.00 | 18,054.00 | 17,653.00 | 17,800.00 | 17,800.00 | 0.42% | 228,320 |
| Aug 12, 2026 | 17,647.00 | 17,894.00 | 17,535.00 | 17,725.00 | 17,725.00 | 0.20% | 154,235 |
| Aug 11, 2026 | 17,811.00 | 17,998.00 | 17,586.00 | 17,689.00 | 17,689.00 | -1.72% | 211,301 |
| Aug 7, 2026 | 17,846.00 | 18,059.00 | 17,846.00 | 17,999.00 | 17,999.00 | 0.56% | 188,294 |
| Aug 6, 2026 | 18,145.00 | 18,145.00 | 17,100.00 | 17,898.00 | 17,898.00 | -0.39% | 241,409 |
| Aug 5, 2026 | 18,122.00 | 18,122.00 | 17,867.00 | 17,968.00 | 17,968.00 | -0.18% | 248,830 |
| Aug 4, 2026 | 18,494.00 | 18,494.00 | 17,876.00 | 18,000.00 | 18,000.00 | -1.37% | 109,277 |
| Aug 3, 2026 | 17,755.00 | 18,340.00 | 17,754.00 | 18,250.00 | 18,250.00 | 2.37% | 403,488 |
| Jul 31, 2026 | 17,626.00 | 18,050.00 | 17,626.00 | 17,828.00 | 17,828.00 | 0.52% | 212,297 |
| Jul 30, 2026 | 18,049.00 | 18,049.00 | 17,735.00 | 17,735.00 | 17,735.00 | -1.31% | 109,200 |
| Jul 29, 2026 | 18,156.00 | 18,156.00 | 17,765.00 | 17,970.00 | 17,970.00 | 0.54% | 208,989 |
| Jul 28, 2026 | 18,080.00 | 18,080.00 | 17,828.00 | 17,874.00 | 17,874.00 | -0.15% | 111,013 |
| Jul 27, 2026 | 17,854.00 | 18,064.00 | 17,785.00 | 17,901.00 | 17,901.00 | 0.54% | 610,666 |
| Jul 24, 2026 | 17,952.00 | 18,022.00 | 17,538.00 | 17,804.00 | 17,804.00 | 0.16% | 207,042 |
| Jul 23, 2026 | 17,914.00 | 17,994.00 | 17,723.00 | 17,775.00 | 17,775.00 | -1.59% | 122,558 |
| Jul 22, 2026 | 18,309.00 | 18,564.00 | 17,858.00 | 18,063.00 | 18,063.00 | -1.39% | 326,475 |
| Jul 21, 2026 | 18,886.00 | 18,901.00 | 18,300.00 | 18,500.00 | 18,318.00 | -0.54% | 208,882 |
| Jul 20, 2026 | 18,692.00 | 18,898.00 | 18,374.00 | 18,600.00 | 18,417.02 | 0.11% | 594,548 |
| Jul 17, 2026 | 18,300.00 | 18,698.00 | 18,207.00 | 18,580.00 | 18,397.21 | 1.01% | 239,324 |
| Jul 16, 2026 | 18,000.00 | 18,654.00 | 18,000.00 | 18,394.00 | 18,213.04 | 0.29% | 663,660 |
| Jul 15, 2026 | 19,501.00 | 19,501.00 | 18,119.00 | 18,340.00 | 18,159.57 | -6.33% | 17,106,073 |
| Jul 14, 2026 | 19,280.00 | 19,580.00 | 19,085.00 | 19,580.00 | 19,387.38 | 1.65% | 126,618 |
| Jul 13, 2026 | 19,486.00 | 19,486.00 | 19,200.00 | 19,262.00 | 19,072.50 | -1.34% | 32,118 |
| Jul 10, 2026 | 19,497.00 | 19,523.00 | 19,235.00 | 19,523.00 | 19,330.94 | 0.61% | 48,701 |