Premier Group Limited (JSE:PMR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,015
+15 (0.09%)
At close: Jun 5, 2026
Premier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 18,270.00 | 18,270.00 | 17,950.00 | 18,056.00 | 18,056.00 | -0.04% | 39,870 |
| May 6, 2026 | 17,629.00 | 18,141.00 | 17,629.00 | 18,064.00 | 18,064.00 | 1.99% | 69,951 |
| May 5, 2026 | 18,397.00 | 18,397.00 | 17,400.00 | 17,711.00 | 17,711.00 | -3.59% | 156,061 |
| May 4, 2026 | 18,051.00 | 18,482.00 | 18,050.00 | 18,370.00 | 18,370.00 | 0.86% | 354,456 |
| Apr 30, 2026 | 17,798.00 | 18,274.00 | 17,750.00 | 18,213.00 | 18,213.00 | 2.61% | 333,797 |
| Apr 29, 2026 | 17,500.00 | 17,936.00 | 17,500.00 | 17,750.00 | 17,750.00 | 0.22% | 226,947 |
| Apr 28, 2026 | 17,600.00 | 17,711.00 | 17,481.00 | 17,711.00 | 17,711.00 | 0.52% | 598,686 |
| Apr 24, 2026 | 17,401.00 | 17,679.00 | 17,400.00 | 17,620.00 | 17,620.00 | 0.69% | 159,366 |
| Apr 23, 2026 | 17,745.00 | 17,745.00 | 17,429.00 | 17,500.00 | 17,500.00 | -0.28% | 691,531 |
| Apr 22, 2026 | 17,496.00 | 17,550.00 | 17,378.00 | 17,550.00 | 17,550.00 | 0.86% | 88,455 |
| Apr 21, 2026 | 17,699.00 | 17,699.00 | 17,253.00 | 17,400.00 | 17,400.00 | 0.58% | 46,963 |
| Apr 20, 2026 | 17,300.00 | 17,325.00 | 17,196.00 | 17,300.00 | 17,300.00 | -0.17% | 217,821 |
| Apr 17, 2026 | 17,320.00 | 17,486.00 | 17,277.00 | 17,330.00 | 17,330.00 | 0.06% | 273,989 |
| Apr 16, 2026 | 17,307.00 | 17,321.00 | 17,226.00 | 17,319.00 | 17,319.00 | -0.04% | 195,518 |
| Apr 15, 2026 | 17,300.00 | 17,500.00 | 17,265.00 | 17,326.00 | 17,326.00 | 0.35% | 138,206 |
| Apr 14, 2026 | 17,301.00 | 17,388.00 | 17,067.00 | 17,265.00 | 17,265.00 | -0.23% | 595,758 |
| Apr 13, 2026 | 17,106.00 | 17,460.00 | 17,106.00 | 17,305.00 | 17,305.00 | 0.03% | 67,382 |
| Apr 10, 2026 | 17,418.00 | 17,425.00 | 17,100.00 | 17,300.00 | 17,300.00 | -0.84% | 205,814 |
| Apr 9, 2026 | 17,672.00 | 17,672.00 | 17,000.00 | 17,446.00 | 17,446.00 | 0.81% | 983,018 |
| Apr 8, 2026 | 17,350.00 | 17,444.00 | 17,087.00 | 17,306.00 | 17,306.00 | 2.35% | 139,668 |
| Apr 7, 2026 | 17,318.00 | 17,318.00 | 16,802.00 | 16,908.00 | 16,908.00 | -1.43% | 80,540 |
| Apr 2, 2026 | 16,998.00 | 17,273.00 | 16,827.00 | 17,153.00 | 17,153.00 | 0.91% | 169,266 |
| Apr 1, 2026 | 17,221.00 | 18,060.00 | 16,935.00 | 16,998.00 | 16,998.00 | -2.45% | 314,207 |
| Mar 31, 2026 | 17,040.00 | 17,425.00 | 17,040.00 | 17,425.00 | 17,425.00 | 1.35% | 39,352 |
| Mar 30, 2026 | 17,053.00 | 17,310.00 | 16,900.00 | 17,193.00 | 17,193.00 | -1.05% | 42,762 |
| Mar 27, 2026 | 17,451.00 | 17,672.00 | 17,225.00 | 17,375.00 | 17,375.00 | -1.52% | 115,463 |
| Mar 26, 2026 | 17,579.00 | 17,786.00 | 17,310.00 | 17,644.00 | 17,644.00 | 0.18% | 112,102 |
| Mar 25, 2026 | 17,579.00 | 17,934.00 | 17,579.00 | 17,612.00 | 17,612.00 | -1.49% | 156,748 |
| Mar 24, 2026 | 17,150.00 | 17,879.00 | 16,817.00 | 17,879.00 | 17,879.00 | 5.48% | 265,584 |