Purple Group Limited (JSE:PPE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 173.00
+2.00 (1.17%)
Aug 1, 2025, 9:00 AM SAST
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 166.00 | 172.00 | 164.00 | 172.00 | 171.00 | 4.88% | 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 |
| Jun 11, 2025 | 136.00 | 143.00 | 136.00 | 140.00 | 140.00 | 3.70% | 380,533 |
| Jun 10, 2025 | 142.00 | 142.00 | 135.00 | 135.00 | 135.00 | -4.26% | 908,682 |
| Jun 9, 2025 | 149.00 | 149.00 | 125.00 | 141.00 | 141.00 | -6.00% | 867,507 |
| Jun 6, 2025 | 150.00 | 153.00 | 145.00 | 150.00 | 150.00 | -1.32% | 496,354 |
| Jun 5, 2025 | 152.00 | 154.00 | 146.00 | 152.00 | 152.00 | 2.70% | 598,776 |
| Jun 4, 2025 | 143.00 | 154.00 | 143.00 | 148.00 | 148.00 | 3.50% | 404,436 |
| Jun 3, 2025 | 158.00 | 159.00 | 143.00 | 143.00 | 143.00 | -6.54% | 1,779,528 |
| Jun 2, 2025 | 154.00 | 159.00 | 120.00 | 153.00 | 153.00 | - | 2,904,121 |
| May 30, 2025 | 150.00 | 156.00 | 146.00 | 153.00 | 153.00 | 4.08% | 1,888,821 |
| May 29, 2025 | 142.00 | 148.00 | 142.00 | 147.00 | 147.00 | 5.76% | 1,720,620 |
| May 28, 2025 | 136.00 | 144.00 | 136.00 | 139.00 | 139.00 | 2.96% | 1,935,353 |
| May 27, 2025 | 129.00 | 135.00 | 129.00 | 135.00 | 135.00 | 3.05% | 453,569 |
| May 26, 2025 | 127.00 | 131.00 | 125.00 | 131.00 | 131.00 | 3.15% | 1,159,410 |
| May 23, 2025 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | - | 79,461 |
| May 22, 2025 | 123.00 | 127.00 | 122.00 | 127.00 | 127.00 | 3.25% | 689,190 |