Purple Group Limited (JSE:PPE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 173.00
+2.00 (1.17%)
Aug 21, 2025, 4:46 PM SAST
Purple Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 172.00 | 175.00 | 170.00 | 171.00 | 171.00 | - | 349,947 |
| Aug 20, 2025 | 182.00 | 182.00 | 170.00 | 171.00 | 171.00 | -7.07% | 888,237 |
| Aug 19, 2025 | 181.00 | 185.00 | 176.00 | 184.00 | 184.00 | 2.22% | 332,194 |
| Aug 18, 2025 | 187.00 | 187.00 | 180.00 | 180.00 | 180.00 | -2.70% | 584,112 |
| Aug 15, 2025 | 187.00 | 195.00 | 185.00 | 185.00 | 185.00 | -5.13% | 394,165 |
| Aug 14, 2025 | 186.00 | 195.00 | 186.00 | 195.00 | 195.00 | 8.33% | 923,845 |
| Aug 13, 2025 | 190.00 | 190.00 | 176.00 | 180.00 | 180.00 | -4.26% | 287,509 |
| Aug 12, 2025 | 185.00 | 190.00 | 184.00 | 188.00 | 188.00 | 3.87% | 861,218 |
| Aug 11, 2025 | 176.00 | 194.00 | 175.00 | 181.00 | 181.00 | 1.69% | 601,088 |
| Aug 8, 2025 | 189.00 | 190.00 | 165.00 | 178.00 | 178.00 | -5.32% | 569,519 |
| Aug 7, 2025 | 195.00 | 195.00 | 185.00 | 188.00 | 188.00 | -3.59% | 428,202 |
| Aug 6, 2025 | 192.00 | 195.00 | 190.00 | 195.00 | 195.00 | 2.63% | 770,670 |
| Aug 5, 2025 | 187.00 | 199.00 | 187.00 | 190.00 | 190.00 | - | 960,936 |
| Aug 4, 2025 | 175.00 | 194.00 | 175.00 | 190.00 | 190.00 | 8.57% | 1,757,307 |
| Aug 1, 2025 | 172.00 | 177.00 | 172.00 | 175.00 | 175.00 | 2.34% | 527,421 |
| Jul 31, 2025 | 166.00 | 172.00 | 164.00 | 171.00 | 171.00 | 4.27% | 2,014,658 |
| Jul 30, 2025 | 168.00 | 168.00 | 164.00 | 164.00 | 164.00 | -1.80% | 172,972 |
| Jul 29, 2025 | 167.00 | 169.00 | 163.00 | 167.00 | 167.00 | - | 373,627 |
| Jul 28, 2025 | 165.00 | 169.00 | 163.00 | 167.00 | 167.00 | 0.60% | 443,724 |
| Jul 25, 2025 | 166.00 | 166.00 | 165.00 | 166.00 | 166.00 | - | 161,429 |
| Jul 24, 2025 | 166.00 | 166.00 | 163.00 | 166.00 | 166.00 | 1.22% | 191,539 |
| Jul 23, 2025 | 163.00 | 166.00 | 162.00 | 164.00 | 164.00 | 1.86% | 298,669 |
| Jul 22, 2025 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | -0.62% | 47,024 |
| Jul 21, 2025 | 164.00 | 165.00 | 162.00 | 162.00 | 162.00 | 0.62% | 742,735 |
| Jul 18, 2025 | 161.00 | 164.00 | 159.00 | 161.00 | 161.00 | 1.26% | 380,125 |
| Jul 17, 2025 | 158.00 | 164.00 | 158.00 | 159.00 | 159.00 | 0.63% | 167,851 |
| Jul 16, 2025 | 165.00 | 165.00 | 153.00 | 158.00 | 158.00 | -3.66% | 593,895 |
| Jul 15, 2025 | 159.00 | 164.00 | 158.00 | 164.00 | 164.00 | 4.46% | 896,719 |
| Jul 14, 2025 | 158.00 | 159.00 | 153.00 | 157.00 | 157.00 | -1.88% | 1,036,565 |
| Jul 11, 2025 | 155.00 | 160.00 | 150.00 | 160.00 | 160.00 | 6.67% | 1,070,974 |
| Jul 10, 2025 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | -3.23% | 125,088 |
| Jul 9, 2025 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 2.65% | 111,959 |
| Jul 8, 2025 | 152.00 | 157.00 | 150.00 | 151.00 | 151.00 | -2.58% | 233,110 |
| Jul 7, 2025 | 157.00 | 157.00 | 152.00 | 155.00 | 155.00 | -1.27% | 608,005 |
| Jul 4, 2025 | 155.00 | 157.00 | 154.00 | 157.00 | 157.00 | 1.95% | 240,853 |
| Jul 3, 2025 | 158.00 | 158.00 | 154.00 | 154.00 | 154.00 | -0.65% | 676,909 |
| Jul 2, 2025 | 159.00 | 159.00 | 152.00 | 155.00 | 155.00 | 2.65% | 430,721 |
| Jul 1, 2025 | 159.00 | 159.00 | 151.00 | 151.00 | 151.00 | -3.82% | 304,524 |
| Jun 30, 2025 | 155.00 | 159.00 | 151.00 | 157.00 | 157.00 | 2.61% | 385,159 |
| Jun 27, 2025 | 148.00 | 156.00 | 148.00 | 153.00 | 153.00 | 4.79% | 372,521 |
| Jun 26, 2025 | 147.00 | 149.00 | 145.00 | 146.00 | 146.00 | 1.39% | 402,378 |
| Jun 25, 2025 | 150.00 | 151.00 | 144.00 | 144.00 | 144.00 | -2.04% | 155,081 |
| Jun 24, 2025 | 145.00 | 150.00 | 145.00 | 147.00 | 147.00 | 2.80% | 606,240 |
| Jun 23, 2025 | 140.00 | 145.00 | 140.00 | 143.00 | 143.00 | 2.14% | 411,932 |
| Jun 20, 2025 | 140.00 | 143.00 | 139.00 | 140.00 | 140.00 | - | 248,100 |
| Jun 19, 2025 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | -1.41% | 330,538 |
| Jun 18, 2025 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | 0.71% | 279,010 |
| Jun 17, 2025 | 139.00 | 143.00 | 138.00 | 141.00 | 141.00 | 0.71% | 406,628 |
| Jun 13, 2025 | 140.00 | 142.00 | 133.00 | 140.00 | 140.00 | 1.45% | 688,310 |
| Jun 12, 2025 | 137.00 | 142.00 | 137.00 | 138.00 | 138.00 | -1.43% | 166,180 |