Purple Group Limited (JSE:PPE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 200.00
+2.00 (1.01%)
Aug 20, 2026, 10:51 AM SAST
Purple Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 210.00 | 211.00 | 198.00 | 198.00 | 198.00 | -7.04% | 283,690 |
| Aug 18, 2026 | 219.00 | 219.00 | 199.00 | 213.00 | 213.00 | 1.43% | 606,240 |
| Aug 17, 2026 | 201.00 | 220.00 | 200.00 | 210.00 | 210.00 | 3.96% | 1,107,533 |
| Aug 14, 2026 | 190.00 | 202.00 | 187.00 | 202.00 | 202.00 | 8.60% | 1,336,026 |
| Aug 13, 2026 | 182.00 | 191.00 | 182.00 | 186.00 | 186.00 | 0.54% | 489,311 |
| Aug 12, 2026 | 188.00 | 190.00 | 180.00 | 185.00 | 185.00 | 1.09% | 370,543 |
| Aug 11, 2026 | 193.00 | 193.00 | 180.00 | 183.00 | 183.00 | -5.18% | 258,953 |
| Aug 7, 2026 | 199.00 | 199.00 | 189.00 | 193.00 | 193.00 | 1.58% | 659,583 |
| Aug 6, 2026 | 178.00 | 199.00 | 178.00 | 190.00 | 190.00 | 7.95% | 1,540,484 |
| Aug 5, 2026 | 186.00 | 187.00 | 173.00 | 176.00 | 176.00 | -3.30% | 448,548 |
| Aug 4, 2026 | 181.00 | 187.00 | 178.00 | 182.00 | 182.00 | -0.55% | 426,258 |
| Aug 3, 2026 | 175.00 | 185.00 | 173.00 | 183.00 | 183.00 | 4.57% | 560,769 |
| Jul 31, 2026 | 175.00 | 179.00 | 173.00 | 175.00 | 175.00 | 0.57% | 602,141 |
| Jul 30, 2026 | 175.00 | 176.00 | 172.00 | 174.00 | 174.00 | - | 206,920 |
| Jul 29, 2026 | 175.00 | 175.00 | 172.00 | 174.00 | 174.00 | - | 113,306 |
| Jul 28, 2026 | 175.00 | 175.00 | 172.00 | 174.00 | 174.00 | -0.57% | 289,301 |
| Jul 27, 2026 | 169.00 | 177.00 | 166.00 | 175.00 | 175.00 | 4.17% | 1,118,225 |
| Jul 24, 2026 | 165.00 | 172.00 | 161.00 | 168.00 | 168.00 | -0.59% | 297,803 |
| Jul 23, 2026 | 173.00 | 174.00 | 161.00 | 169.00 | 169.00 | -1.74% | 378,175 |
| Jul 22, 2026 | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | 1.18% | 255,853 |
| Jul 21, 2026 | 174.00 | 175.00 | 170.00 | 170.00 | 170.00 | -1.73% | 349,306 |
| Jul 20, 2026 | 175.00 | 175.00 | 170.00 | 173.00 | 173.00 | -0.57% | 190,150 |
| Jul 17, 2026 | 175.00 | 179.00 | 170.00 | 174.00 | 174.00 | -0.57% | 504,754 |
| Jul 16, 2026 | 175.00 | 180.00 | 173.00 | 175.00 | 175.00 | - | 312,021 |
| Jul 15, 2026 | 175.00 | 181.00 | 175.00 | 175.00 | 175.00 | 0.57% | 732,834 |
| Jul 14, 2026 | 173.00 | 175.00 | 173.00 | 174.00 | 174.00 | 1.75% | 275,288 |
| Jul 13, 2026 | 175.00 | 176.00 | 171.00 | 171.00 | 171.00 | -1.72% | 175,331 |
| Jul 10, 2026 | 175.00 | 177.00 | 173.00 | 174.00 | 174.00 | -0.57% | 255,875 |
| Jul 9, 2026 | 174.00 | 179.00 | 173.00 | 175.00 | 175.00 | 0.57% | 539,651 |
| Jul 8, 2026 | 176.00 | 180.00 | 171.00 | 174.00 | 174.00 | -4.92% | 411,022 |
| Jul 7, 2026 | 173.00 | 185.00 | 173.00 | 183.00 | 183.00 | 6.40% | 511,501 |
| Jul 6, 2026 | 165.00 | 173.00 | 164.00 | 172.00 | 172.00 | 4.88% | 884,958 |
| Jul 3, 2026 | 165.00 | 170.00 | 164.00 | 164.00 | 164.00 | -2.38% | 433,893 |
| Jul 2, 2026 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 1.20% | 167,708 |
| Jul 1, 2026 | 164.00 | 166.00 | 161.00 | 166.00 | 166.00 | - | 165,453 |
| Jun 30, 2026 | 164.00 | 166.00 | 162.00 | 166.00 | 166.00 | 1.84% | 72,226 |
| Jun 29, 2026 | 163.00 | 168.00 | 162.00 | 163.00 | 163.00 | - | 170,121 |
| Jun 26, 2026 | 168.00 | 169.00 | 160.00 | 163.00 | 163.00 | -2.40% | 457,833 |
| Jun 25, 2026 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | 0.60% | 161,270 |
| Jun 24, 2026 | 165.00 | 166.00 | 164.00 | 166.00 | 166.00 | 1.22% | 175,166 |
| Jun 23, 2026 | 164.00 | 165.00 | 161.00 | 164.00 | 164.00 | - | 225,438 |
| Jun 22, 2026 | 165.00 | 165.00 | 162.00 | 164.00 | 164.00 | - | 337,803 |
| Jun 19, 2026 | 169.00 | 170.00 | 163.00 | 164.00 | 164.00 | -2.96% | 552,436 |
| Jun 18, 2026 | 170.00 | 173.00 | 165.00 | 169.00 | 169.00 | - | 476,803 |
| Jun 17, 2026 | 176.00 | 176.00 | 164.00 | 169.00 | 169.00 | -5.06% | 594,140 |
| Jun 15, 2026 | 166.00 | 180.00 | 165.00 | 178.00 | 178.00 | 5.95% | 429,205 |
| Jun 12, 2026 | 165.00 | 170.00 | 161.00 | 168.00 | 168.00 | 1.20% | 335,463 |
| Jun 11, 2026 | 165.00 | 167.00 | 164.00 | 166.00 | 166.00 | -0.60% | 248,477 |
| Jun 10, 2026 | 170.00 | 173.00 | 160.00 | 167.00 | 167.00 | -3.47% | 707,271 |
| Jun 9, 2026 | 175.00 | 175.00 | 170.00 | 173.00 | 173.00 | 0.58% | 322,608 |