Premier Group Limited (JSE:PMR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,999
+101 (0.56%)
At close: Aug 7, 2026
Premier Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 19,650.00 | 19,650.00 | 19,288.00 | 19,404.00 | 19,213.11 | -0.83% | 30,926 |
| Jul 8, 2026 | 19,430.00 | 19,566.00 | 19,184.00 | 19,566.00 | 19,373.51 | 0.70% | 166,119 |
| Jul 7, 2026 | 19,445.00 | 19,477.00 | 19,318.00 | 19,430.00 | 19,238.85 | -0.08% | 90,686 |
| Jul 6, 2026 | 19,594.00 | 19,598.00 | 19,302.00 | 19,445.00 | 19,253.70 | -0.79% | 74,929 |
| Jul 3, 2026 | 19,532.00 | 19,604.00 | 19,425.00 | 19,600.00 | 19,407.18 | 0.65% | 24,973 |
| Jul 2, 2026 | 19,738.00 | 19,738.00 | 19,421.00 | 19,473.00 | 19,281.43 | -0.13% | 54,825 |
| Jul 1, 2026 | 19,600.00 | 19,649.00 | 19,313.00 | 19,499.00 | 19,307.17 | -0.99% | 187,447 |
| Jun 30, 2026 | 19,327.00 | 19,693.00 | 19,155.00 | 19,693.00 | 19,499.26 | 1.32% | 153,335 |
| Jun 29, 2026 | 19,530.00 | 19,739.00 | 19,389.00 | 19,437.00 | 19,245.78 | -0.32% | 103,420 |
| Jun 26, 2026 | 19,456.00 | 19,500.00 | 19,129.00 | 19,500.00 | 19,308.16 | 1.23% | 86,091 |
| Jun 25, 2026 | 19,240.00 | 19,529.00 | 19,121.00 | 19,264.00 | 19,074.48 | 0.12% | 66,939 |
| Jun 24, 2026 | 18,799.00 | 19,266.00 | 18,272.00 | 19,240.00 | 19,050.72 | 4.91% | 219,786 |
| Jun 23, 2026 | 18,853.00 | 18,853.00 | 18,254.00 | 18,340.00 | 18,159.57 | -3.02% | 118,946 |
| Jun 22, 2026 | 18,931.00 | 18,998.00 | 18,460.00 | 18,911.00 | 18,724.96 | -0.73% | 86,198 |
| Jun 19, 2026 | 18,573.00 | 19,058.00 | 18,537.00 | 19,050.00 | 18,862.59 | 2.97% | 458,540 |
| Jun 18, 2026 | 18,699.00 | 18,995.00 | 18,419.00 | 18,500.00 | 18,318.00 | -1.05% | 363,692 |
| Jun 17, 2026 | 17,999.00 | 19,125.00 | 17,999.00 | 18,697.00 | 18,513.06 | 2.90% | 268,549 |
| Jun 15, 2026 | 17,903.00 | 18,170.00 | 17,015.00 | 18,170.00 | 17,991.25 | 2.08% | 135,184 |
| Jun 12, 2026 | 16,898.00 | 17,860.00 | 16,898.00 | 17,799.00 | 17,623.90 | 1.57% | 120,222 |
| Jun 11, 2026 | 17,093.00 | 17,556.00 | 17,072.00 | 17,524.00 | 17,351.60 | 3.18% | 146,572 |
| Jun 10, 2026 | 16,803.00 | 17,110.00 | 16,794.00 | 16,984.00 | 16,816.91 | 1.07% | 63,818 |
| Jun 9, 2026 | 16,831.00 | 17,230.00 | 16,804.00 | 16,804.00 | 16,638.69 | -2.49% | 215,105 |
| Jun 8, 2026 | 17,004.00 | 17,287.00 | 16,875.00 | 17,233.00 | 17,063.46 | 1.28% | 68,439 |
| Jun 5, 2026 | 16,838.00 | 17,161.00 | 16,838.00 | 17,015.00 | 16,847.61 | 0.09% | 30,687 |
| Jun 4, 2026 | 16,800.00 | 17,043.00 | 16,800.00 | 17,000.00 | 16,832.76 | 0.42% | 109,918 |
| Jun 3, 2026 | 17,205.00 | 17,205.00 | 16,884.00 | 16,929.00 | 16,762.46 | -1.55% | 55,295 |
| Jun 2, 2026 | 17,326.00 | 17,426.00 | 16,943.00 | 17,195.00 | 17,025.84 | 0.80% | 177,200 |
| Jun 1, 2026 | 17,241.00 | 17,250.00 | 16,948.00 | 17,058.00 | 16,890.19 | -0.15% | 65,183 |
| May 29, 2026 | 17,134.00 | 17,134.00 | 16,962.00 | 17,084.00 | 16,915.93 | -0.37% | 36,160 |