Purple Group Limited (JSE:PPE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 205.00
+4.00 (1.99%)
At close: Dec 19, 2025
Purple Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 199.00 | 207.00 | 199.00 | 205.00 | 205.00 | 1.99% | 236,602 |
| Dec 18, 2025 | 199.00 | 204.00 | 197.00 | 201.00 | 201.00 | 1.01% | 651,722 |
| Dec 17, 2025 | 196.00 | 205.00 | 196.00 | 199.00 | 199.00 | -1.00% | 586,656 |
| Dec 15, 2025 | 203.00 | 207.00 | 198.00 | 201.00 | 201.00 | -0.99% | 950,006 |
| Dec 12, 2025 | 208.00 | 208.00 | 203.00 | 203.00 | 203.00 | -1.93% | 349,470 |
| Dec 11, 2025 | 205.00 | 208.00 | 203.00 | 207.00 | 207.00 | 0.98% | 181,826 |
| Dec 10, 2025 | 209.00 | 209.00 | 205.00 | 205.00 | 205.00 | -1.91% | 279,489 |
| Dec 9, 2025 | 209.00 | 210.00 | 202.00 | 209.00 | 209.00 | 3.47% | 746,305 |
| Dec 8, 2025 | 200.00 | 210.00 | 200.00 | 202.00 | 202.00 | 1.00% | 618,383 |
| Dec 5, 2025 | 207.00 | 212.00 | 200.00 | 200.00 | 200.00 | -3.38% | 902,631 |
| Dec 4, 2025 | 211.00 | 213.00 | 203.00 | 207.00 | 207.00 | -1.43% | 564,097 |
| Dec 3, 2025 | 203.00 | 211.00 | 202.00 | 210.00 | 210.00 | 3.45% | 636,736 |
| Dec 2, 2025 | 207.00 | 209.00 | 202.00 | 203.00 | 203.00 | - | 445,554 |
| Dec 1, 2025 | 210.00 | 215.00 | 202.00 | 203.00 | 203.00 | -3.79% | 276,721 |
| Nov 28, 2025 | 202.00 | 215.00 | 202.00 | 211.00 | 211.00 | - | 355,161 |
| Nov 27, 2025 | 211.00 | 211.00 | 197.00 | 211.00 | 211.00 | -0.94% | 979,097 |
| Nov 26, 2025 | 210.00 | 213.00 | 200.00 | 213.00 | 213.00 | 1.43% | 505,045 |
| Nov 25, 2025 | 217.00 | 222.00 | 208.00 | 210.00 | 210.00 | -3.67% | 491,048 |
| Nov 24, 2025 | 225.00 | 225.00 | 218.00 | 218.00 | 218.00 | -3.11% | 943,903 |
| Nov 21, 2025 | 230.00 | 232.00 | 223.00 | 225.00 | 225.00 | -1.32% | 2,086,042 |
| Nov 20, 2025 | 229.00 | 230.00 | 223.00 | 228.00 | 228.00 | -0.87% | 1,242,972 |
| Nov 19, 2025 | 232.00 | 233.00 | 228.00 | 230.00 | 230.00 | 0.88% | 306,114 |
| Nov 18, 2025 | 231.00 | 234.00 | 223.00 | 228.00 | 228.00 | -0.87% | 644,097 |
| Nov 17, 2025 | 221.00 | 235.00 | 221.00 | 230.00 | 230.00 | 4.07% | 1,838,571 |
| Nov 14, 2025 | 225.00 | 230.00 | 218.00 | 221.00 | 221.00 | -3.07% | 1,191,645 |
| Nov 13, 2025 | 225.00 | 231.00 | 222.00 | 228.00 | 228.00 | 2.70% | 839,633 |
| Nov 12, 2025 | 230.00 | 237.00 | 220.00 | 222.00 | 222.00 | -2.63% | 2,075,769 |
| Nov 11, 2025 | 227.00 | 236.00 | 221.00 | 228.00 | 228.00 | 2.24% | 1,436,431 |
| Nov 10, 2025 | 232.00 | 233.00 | 220.00 | 223.00 | 223.00 | -3.88% | 846,625 |
| Nov 7, 2025 | 234.00 | 237.00 | 224.00 | 232.00 | 232.00 | - | 809,131 |
| Nov 6, 2025 | 228.00 | 235.00 | 222.00 | 232.00 | 232.00 | 4.50% | 861,667 |
| Nov 5, 2025 | 221.00 | 235.00 | 220.00 | 222.00 | 222.00 | 0.91% | 1,016,686 |
| Nov 4, 2025 | 232.00 | 235.00 | 220.00 | 220.00 | 220.00 | -6.78% | 1,293,074 |
| Nov 3, 2025 | 229.00 | 240.00 | 223.00 | 236.00 | 236.00 | 5.83% | 1,065,227 |
| Oct 31, 2025 | 225.00 | 230.00 | 220.00 | 223.00 | 223.00 | -0.89% | 354,545 |
| Oct 30, 2025 | 224.00 | 225.00 | 220.00 | 225.00 | 225.00 | 2.27% | 166,228 |
| Oct 29, 2025 | 223.00 | 235.00 | 220.00 | 220.00 | 220.00 | 1.38% | 733,411 |
| Oct 28, 2025 | 235.00 | 235.00 | 217.00 | 217.00 | 217.00 | -1.81% | 1,661,010 |
| Oct 27, 2025 | 229.00 | 230.00 | 220.00 | 221.00 | 221.00 | 0.45% | 1,161,702 |
| Oct 24, 2025 | 226.00 | 240.00 | 220.00 | 220.00 | 220.00 | -2.65% | 1,041,022 |
| Oct 23, 2025 | 235.00 | 239.00 | 225.00 | 226.00 | 226.00 | -3.83% | 476,122 |
| Oct 22, 2025 | 239.00 | 245.00 | 235.00 | 235.00 | 235.00 | 0.86% | 563,610 |
| Oct 21, 2025 | 227.00 | 240.00 | 224.00 | 233.00 | 233.00 | 2.64% | 609,357 |
| Oct 20, 2025 | 224.00 | 236.00 | 210.00 | 227.00 | 227.00 | 5.58% | 416,709 |
| Oct 17, 2025 | 220.00 | 225.00 | 205.00 | 215.00 | 215.00 | -2.27% | 1,982,231 |
| Oct 16, 2025 | 227.00 | 235.00 | 216.00 | 220.00 | 220.00 | -3.51% | 1,024,409 |
| Oct 15, 2025 | 230.00 | 234.00 | 223.00 | 228.00 | 228.00 | -0.87% | 541,836 |
| Oct 14, 2025 | 240.00 | 240.00 | 221.00 | 230.00 | 230.00 | -4.17% | 624,500 |
| Oct 13, 2025 | 256.00 | 256.00 | 236.00 | 240.00 | 240.00 | -2.44% | 1,201,809 |
| Oct 10, 2025 | 244.00 | 249.00 | 238.00 | 246.00 | 246.00 | 4.24% | 706,436 |