Purple Group Limited (JSE:PPE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 181.00
0.00 (0.00%)
May 29, 2026, 4:49 PM SAST
Purple Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 183.00 | 187.00 | 177.00 | 181.00 | 181.00 | - | 1,025,293 |
| May 28, 2026 | 189.00 | 189.00 | 181.00 | 181.00 | 181.00 | -3.21% | 269,164 |
| May 27, 2026 | 186.00 | 187.00 | 183.00 | 187.00 | 187.00 | 2.19% | 224,258 |
| May 26, 2026 | 183.00 | 184.00 | 179.00 | 183.00 | 183.00 | 2.23% | 208,836 |
| May 25, 2026 | 184.00 | 184.00 | 178.00 | 179.00 | 179.00 | -2.72% | 171,813 |
| May 22, 2026 | 184.00 | 184.00 | 177.00 | 184.00 | 184.00 | 1.10% | 274,665 |
| May 21, 2026 | 182.00 | 184.00 | 180.00 | 182.00 | 182.00 | -2.67% | 459,828 |
| May 20, 2026 | 189.00 | 189.00 | 183.00 | 187.00 | 187.00 | - | 124,965 |
| May 19, 2026 | 189.00 | 189.00 | 185.00 | 187.00 | 187.00 | -1.06% | 89,528 |
| May 18, 2026 | 183.00 | 190.00 | 180.00 | 189.00 | 189.00 | 2.16% | 981,926 |
| May 15, 2026 | 187.00 | 189.00 | 184.00 | 185.00 | 185.00 | -1.07% | 602,121 |
| May 14, 2026 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | 0.54% | 77,173 |
| May 13, 2026 | 184.00 | 189.00 | 184.00 | 186.00 | 186.00 | -2.62% | 905,597 |
| May 12, 2026 | 190.00 | 192.00 | 184.00 | 191.00 | 191.00 | 1.06% | 153,348 |
| May 11, 2026 | 187.00 | 190.00 | 183.00 | 189.00 | 189.00 | 0.53% | 681,842 |
| May 8, 2026 | 190.00 | 190.00 | 186.00 | 188.00 | 188.00 | -1.05% | 328,068 |
| May 7, 2026 | 186.00 | 192.00 | 186.00 | 190.00 | 190.00 | - | 300,111 |
| May 6, 2026 | 190.00 | 194.00 | 186.00 | 190.00 | 190.00 | 1.06% | 482,215 |
| May 5, 2026 | 182.00 | 190.00 | 182.00 | 188.00 | 188.00 | 0.53% | 142,492 |
| May 4, 2026 | 187.00 | 190.00 | 182.00 | 187.00 | 187.00 | - | 876,308 |
| Apr 30, 2026 | 187.00 | 188.00 | 180.00 | 187.00 | 187.00 | -0.53% | 841,583 |
| Apr 29, 2026 | 190.00 | 197.00 | 187.00 | 188.00 | 188.00 | -1.05% | 462,145 |
| Apr 28, 2026 | 190.00 | 193.00 | 185.00 | 190.00 | 190.00 | 2.15% | 801,648 |
| Apr 24, 2026 | 190.00 | 190.00 | 185.00 | 186.00 | 186.00 | -2.11% | 919,931 |
| Apr 23, 2026 | 192.00 | 192.00 | 186.00 | 190.00 | 190.00 | -1.04% | 714,184 |
| Apr 22, 2026 | 197.00 | 197.00 | 188.00 | 192.00 | 192.00 | -2.54% | 1,268,446 |
| Apr 21, 2026 | 195.00 | 199.00 | 192.00 | 197.00 | 197.00 | 1.03% | 223,096 |
| Apr 20, 2026 | 198.00 | 198.00 | 190.00 | 195.00 | 195.00 | -2.01% | 608,703 |
| Apr 17, 2026 | 195.00 | 199.00 | 190.00 | 199.00 | 199.00 | 2.05% | 919,619 |
| Apr 16, 2026 | 195.00 | 196.00 | 192.00 | 195.00 | 195.00 | - | 732,875 |
| Apr 15, 2026 | 199.00 | 199.00 | 194.00 | 195.00 | 195.00 | -2.50% | 303,159 |
| Apr 14, 2026 | 195.00 | 203.00 | 190.00 | 200.00 | 200.00 | 2.56% | 577,097 |
| Apr 13, 2026 | 202.00 | 206.00 | 191.00 | 195.00 | 195.00 | -2.01% | 752,978 |
| Apr 10, 2026 | 205.00 | 210.00 | 199.00 | 199.00 | 199.00 | -5.24% | 1,489,142 |
| Apr 9, 2026 | 207.00 | 210.00 | 201.00 | 210.00 | 210.00 | 2.44% | 734,810 |
| Apr 8, 2026 | 190.00 | 214.00 | 190.00 | 205.00 | 205.00 | 7.89% | 3,234,261 |
| Apr 7, 2026 | 187.00 | 193.00 | 187.00 | 190.00 | 190.00 | 1.60% | 443,282 |
| Apr 2, 2026 | 186.00 | 190.00 | 185.00 | 187.00 | 187.00 | -1.58% | 253,492 |
| Apr 1, 2026 | 192.00 | 196.00 | 186.00 | 190.00 | 190.00 | - | 505,021 |
| Mar 31, 2026 | 190.00 | 193.00 | 189.00 | 190.00 | 190.00 | - | 616,451 |
| Mar 30, 2026 | 194.00 | 195.00 | 185.00 | 190.00 | 190.00 | -2.56% | 2,626,147 |
| Mar 27, 2026 | 197.00 | 197.00 | 191.00 | 195.00 | 195.00 | 1.56% | 259,367 |
| Mar 26, 2026 | 196.00 | 197.00 | 190.00 | 192.00 | 192.00 | -1.54% | 385,936 |
| Mar 25, 2026 | 195.00 | 198.00 | 190.00 | 195.00 | 195.00 | 1.56% | 205,690 |
| Mar 24, 2026 | 188.00 | 195.00 | 186.00 | 192.00 | 192.00 | 3.23% | 300,112 |
| Mar 23, 2026 | 183.00 | 194.00 | 182.00 | 186.00 | 186.00 | -3.63% | 1,002,162 |
| Mar 20, 2026 | 196.00 | 196.00 | 183.00 | 193.00 | 193.00 | 2.12% | 541,643 |
| Mar 19, 2026 | 198.00 | 199.00 | 183.00 | 189.00 | 189.00 | -4.55% | 855,281 |
| Mar 18, 2026 | 199.00 | 199.00 | 193.00 | 198.00 | 198.00 | -0.50% | 227,315 |
| Mar 17, 2026 | 198.00 | 201.00 | 194.00 | 199.00 | 199.00 | 0.51% | 314,337 |