Premier Group Limited (JSE:PMR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,664
-236 (-1.32%)
At close: May 15, 2026
Premier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 17,499.00 | 17,499.00 | 16,891.00 | 16,950.00 | 16,950.00 | -3.64% | 92,627 |
| Mar 20, 2026 | 16,785.00 | 17,590.00 | 16,764.00 | 17,590.00 | 17,590.00 | 4.45% | 526,468 |
| Mar 19, 2026 | 17,050.00 | 17,050.00 | 16,586.00 | 16,840.00 | 16,840.00 | -1.39% | 108,484 |
| Mar 18, 2026 | 17,401.00 | 17,401.00 | 17,062.00 | 17,077.00 | 17,077.00 | -1.86% | 109,920 |
| Mar 17, 2026 | 17,500.00 | 17,843.00 | 17,248.00 | 17,400.00 | 17,400.00 | -0.45% | 87,188 |
| Mar 16, 2026 | 17,494.00 | 17,607.00 | 17,379.00 | 17,478.00 | 17,478.00 | 2.26% | 133,049 |
| Mar 13, 2026 | 17,503.00 | 17,522.00 | 17,092.00 | 17,092.00 | 17,092.00 | -2.33% | 358,262 |
| Mar 12, 2026 | 17,200.00 | 17,801.00 | 17,075.00 | 17,500.00 | 17,500.00 | 0.57% | 91,856 |
| Mar 11, 2026 | 17,699.00 | 17,700.00 | 17,278.00 | 17,400.00 | 17,400.00 | -0.86% | 201,683 |
| Mar 10, 2026 | 17,903.00 | 18,090.00 | 17,490.00 | 17,551.00 | 17,551.00 | -1.12% | 178,920 |
| Mar 9, 2026 | 17,101.00 | 18,013.00 | 16,950.00 | 17,750.00 | 17,750.00 | 3.97% | 1,900,712 |
| Mar 6, 2026 | 17,401.00 | 17,574.00 | 17,072.00 | 17,072.00 | 17,072.00 | -1.65% | 47,592 |
| Mar 5, 2026 | 18,049.00 | 18,050.00 | 17,300.00 | 17,358.00 | 17,358.00 | -1.25% | 36,385 |
| Mar 4, 2026 | 17,400.00 | 17,891.00 | 17,397.00 | 17,578.00 | 17,578.00 | 0.51% | 23,770 |
| Mar 3, 2026 | 18,040.00 | 18,040.00 | 17,450.00 | 17,488.00 | 17,488.00 | -3.03% | 81,822 |