Primeserv Group Limited (JSE:PMV)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 278.00
+8.00 (2.96%)
Sep 30, 2025, 5:00 PM SAST
Primeserv Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 1.89% | 238,714 |
| Sep 25, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -0.75% | 7,755 |
| Sep 23, 2025 | 251.00 | 270.00 | 250.00 | 267.00 | 267.00 | 6.37% | 137,245 |
| Sep 22, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -7.04% | 1,759 |
| Sep 19, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 8.00% | - |
| Sep 18, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -7.41% | 200 |
| Sep 17, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Sep 16, 2025 | 269.00 | 270.00 | 269.00 | 270.00 | 270.00 | 7.57% | 895 |
| Sep 15, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | - |
| Sep 12, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | - |
| Sep 11, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | 559 |
| Sep 10, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | - |
| Sep 9, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -7.04% | 1,087 |
| Sep 8, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Sep 5, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Sep 4, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Sep 3, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 7.57% | 17,500 |
| Sep 2, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -7.04% | 866 |
| Sep 1, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Aug 29, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Aug 28, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Aug 27, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 70 |
| Aug 26, 2025 | 250.00 | 270.00 | 250.00 | 270.00 | 270.00 | 8.00% | 15,180 |
| Aug 25, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 10,000 |
| Aug 22, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 21, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -7.41% | 50,000 |
| Aug 20, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Aug 19, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 1,444 |
| Aug 18, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Aug 15, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Aug 14, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -1.46% | 15,500 |
| Aug 13, 2025 | 269.00 | 274.00 | 269.00 | 274.00 | 274.00 | 1.48% | 30,000 |
| Aug 12, 2025 | 269.00 | 270.00 | 269.00 | 270.00 | 270.00 | 0.37% | 30,354 |
| Aug 11, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | - |
| Aug 8, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | - |
| Aug 7, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | - |
| Aug 6, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | - |
| Aug 5, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -1.82% | 1,887 |
| Aug 4, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Aug 1, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Jul 31, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 5,000 |
| Jul 30, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 11.84% | 200 |
| Jul 29, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -3.92% | 500 |
| Jul 28, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Jul 25, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Jul 24, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Jul 23, 2025 | 250.00 | 255.00 | 250.00 | 255.00 | 255.00 | 13.33% | 27,000 |
| Jul 22, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jul 21, 2025 | 250.00 | 250.00 | 225.00 | 225.00 | 225.00 | -22.95% | 56,000 |
| Jul 18, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - | - |