Purple Group Limited (JSE:PPE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 220.00
-8.00 (-3.51%)
Oct 16, 2025, 4:49 PM SAST
Purple Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 227.00 | 235.00 | 216.00 | 220.00 | 221.00 | -2.65% | 1,024,409 |
| Oct 15, 2025 | 230.00 | 234.00 | 223.00 | 226.00 | 226.00 | -2.59% | 541,836 |
| Oct 14, 2025 | 240.00 | 240.00 | 221.00 | 232.00 | 232.00 | -3.73% | 624,500 |
| Oct 13, 2025 | 256.00 | 256.00 | 236.00 | 241.00 | 241.00 | -1.63% | 1,201,809 |
| Oct 10, 2025 | 244.00 | 249.00 | 238.00 | 245.00 | 245.00 | 3.38% | 706,436 |
| Oct 9, 2025 | 255.00 | 256.00 | 236.00 | 237.00 | 237.00 | - | 476,653 |
| Oct 8, 2025 | 229.00 | 244.00 | 229.00 | 237.00 | 237.00 | 3.49% | 710,564 |
| Oct 7, 2025 | 233.00 | 242.00 | 220.00 | 229.00 | 229.00 | -1.72% | 1,931,520 |
| Oct 6, 2025 | 251.00 | 255.00 | 220.00 | 233.00 | 233.00 | -7.54% | 641,041 |
| Oct 3, 2025 | 254.00 | 260.00 | 239.00 | 252.00 | 252.00 | -0.79% | 786,129 |
| Oct 2, 2025 | 249.00 | 256.00 | 245.00 | 254.00 | 254.00 | -0.39% | 874,618 |
| Oct 1, 2025 | 240.00 | 265.00 | 240.00 | 255.00 | 255.00 | 1.59% | 1,170,420 |
| Sep 30, 2025 | 261.00 | 261.00 | 213.00 | 251.00 | 251.00 | -3.09% | 3,407,283 |
| Sep 29, 2025 | 232.00 | 274.00 | 231.00 | 259.00 | 259.00 | 11.64% | 5,598,064 |
| Sep 26, 2025 | 229.00 | 234.00 | 229.00 | 232.00 | 232.00 | 3.11% | 1,387,257 |
| Sep 25, 2025 | 203.00 | 225.00 | 203.00 | 225.00 | 225.00 | 10.84% | 1,936,438 |
| Sep 23, 2025 | 200.00 | 205.00 | 200.00 | 203.00 | 203.00 | 3.05% | 419,034 |
| Sep 22, 2025 | 207.00 | 210.00 | 196.00 | 197.00 | 197.00 | -3.90% | 435,161 |
| Sep 19, 2025 | 194.00 | 208.00 | 192.00 | 205.00 | 205.00 | 7.89% | 5,522,016 |
| Sep 18, 2025 | 194.00 | 195.00 | 182.00 | 190.00 | 190.00 | -3.55% | 1,513,708 |
| Sep 17, 2025 | 190.00 | 197.00 | 187.00 | 197.00 | 197.00 | 4.23% | 1,652,139 |
| Sep 16, 2025 | 185.00 | 190.00 | 184.00 | 189.00 | 189.00 | 4.42% | 589,169 |
| Sep 15, 2025 | 170.00 | 187.00 | 170.00 | 181.00 | 181.00 | 7.10% | 1,835,174 |
| Sep 12, 2025 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | -0.59% | 358,671 |
| Sep 11, 2025 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 1.80% | 271,314 |
| Sep 10, 2025 | 166.00 | 170.00 | 161.00 | 167.00 | 167.00 | -1.76% | 471,087 |
| Sep 9, 2025 | 170.00 | 170.00 | 166.00 | 170.00 | 170.00 | 0.59% | 110,205 |
| Sep 8, 2025 | 169.00 | 170.00 | 166.00 | 169.00 | 169.00 | 0.60% | 562,542 |
| Sep 5, 2025 | 171.00 | 171.00 | 166.00 | 168.00 | 168.00 | - | 244,960 |
| Sep 4, 2025 | 166.00 | 171.00 | 166.00 | 168.00 | 168.00 | 0.60% | 412,745 |
| Sep 3, 2025 | 174.00 | 174.00 | 166.00 | 167.00 | 167.00 | -2.34% | 862,799 |
| Sep 2, 2025 | 171.00 | 173.00 | 165.00 | 171.00 | 171.00 | 1.18% | 1,070,391 |
| Sep 1, 2025 | 167.00 | 173.00 | 165.00 | 169.00 | 169.00 | 1.20% | 459,997 |
| Aug 29, 2025 | 167.00 | 174.00 | 167.00 | 167.00 | 167.00 | 0.60% | 430,211 |
| Aug 28, 2025 | 175.00 | 175.00 | 166.00 | 166.00 | 166.00 | -4.05% | 599,775 |
| Aug 27, 2025 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | -1.70% | 356,545 |
| Aug 26, 2025 | 175.00 | 176.00 | 171.00 | 176.00 | 176.00 | 2.92% | 411,981 |
| Aug 25, 2025 | 175.00 | 190.00 | 166.00 | 171.00 | 171.00 | 0.59% | 1,258,598 |
| Aug 22, 2025 | 173.00 | 175.00 | 170.00 | 170.00 | 170.00 | -2.86% | 730,731 |
| Aug 21, 2025 | 172.00 | 175.00 | 170.00 | 175.00 | 175.00 | 2.34% | 465,766 |
| 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 |