Primeserv Group Limited (JSE:PMV)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 290.00
-7.00 (-2.36%)
Oct 21, 2025, 2:44 PM SAST
Primeserv Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -2.36% | 16,809 |
| Oct 20, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - | - |
| Oct 17, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - | 38,400 |
| Oct 16, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - | - |
| Oct 15, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - | 17 |
| Oct 14, 2025 | 280.00 | 299.00 | 280.00 | 297.00 | 284.50 | 10.00% | 53,314 |
| Oct 13, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 258.64 | -3.57% | 500 |
| Oct 10, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Oct 9, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 268.22 | - | 30 |
| Oct 8, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 268.22 | - | 7,177 |
| Oct 7, 2025 | 279.00 | 280.00 | 279.00 | 280.00 | 268.22 | - | 782 |
| Oct 6, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Oct 3, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Oct 2, 2025 | 279.00 | 280.00 | 279.00 | 280.00 | 268.22 | - | 1,603 |
| Oct 1, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.72% | - |
| Sep 30, 2025 | 280.00 | 280.00 | 262.00 | 278.00 | 266.30 | 2.96% | 49,542 |
| Sep 29, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Sep 26, 2025 | 260.00 | 270.00 | 260.00 | 270.00 | 258.64 | 1.89% | 238,714 |
| Sep 25, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 253.85 | -0.75% | 7,755 |
| Sep 23, 2025 | 251.00 | 270.00 | 250.00 | 267.00 | 255.76 | 6.37% | 137,245 |
| Sep 22, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 240.44 | -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 | 239.48 | -7.41% | 200 |
| Sep 17, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 258.64 | - | - |
| Sep 16, 2025 | 269.00 | 270.00 | 269.00 | 270.00 | 258.64 | 7.57% | 895 |
| Sep 15, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 240.44 | - | - |
| Sep 12, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 240.44 | - | - |
| Sep 11, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 240.44 | - | 559 |
| Sep 10, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 240.44 | - | - |
| Sep 9, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 240.44 | -7.04% | 1,087 |
| Sep 8, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 258.64 | - | - |
| Sep 5, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 258.64 | - | - |
| Sep 4, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 258.64 | - | - |
| Sep 3, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 258.64 | 7.57% | 17,500 |
| Sep 2, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 240.44 | -7.04% | 866 |
| Sep 1, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 258.64 | - | - |
| Aug 29, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 258.64 | - | - |
| Aug 28, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 258.64 | - | - |
| Aug 27, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 258.64 | - | 70 |
| Aug 26, 2025 | 250.00 | 270.00 | 250.00 | 270.00 | 258.64 | 8.00% | 15,180 |
| Aug 25, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 239.48 | - | 10,000 |
| Aug 22, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 239.48 | - | - |
| Aug 21, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 239.48 | -7.41% | 50,000 |
| Aug 20, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 258.64 | - | - |
| Aug 19, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 258.64 | - | 1,444 |
| Aug 18, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 258.64 | - | - |
| Aug 15, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 258.64 | - | - |
| Aug 14, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 258.64 | -1.46% | 15,500 |
| Aug 13, 2025 | 269.00 | 274.00 | 269.00 | 274.00 | 262.47 | 1.48% | 30,000 |
| Aug 12, 2025 | 269.00 | 270.00 | 269.00 | 270.00 | 258.64 | 0.37% | 30,354 |