Premier Group Limited (JSE:PMR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 17,072
-286 (-1.65%)
At close: Mar 6, 2026
Premier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17,401.00 | 17,574.00 | 17,072.00 | 17,072.00 | 17,072.00 | -1.65% | 47,592 |
| Mar 5, 2026 | 18,049.00 | 18,050.00 | 17,300.00 | 17,358.00 | 17,358.00 | -1.25% | 36,385 |
| Mar 4, 2026 | 17,400.00 | 17,891.00 | 17,397.00 | 17,578.00 | 17,578.00 | 0.51% | 23,770 |
| Mar 3, 2026 | 18,040.00 | 18,040.00 | 17,450.00 | 17,488.00 | 17,488.00 | -3.03% | 81,822 |
| Mar 2, 2026 | 18,090.00 | 18,100.00 | 17,930.00 | 18,035.00 | 18,035.00 | 0.08% | 168,987 |
| Feb 27, 2026 | 18,500.00 | 18,580.00 | 17,937.00 | 18,020.00 | 18,020.00 | -2.83% | 5,694,455 |
| Feb 26, 2026 | 18,900.00 | 18,900.00 | 18,496.00 | 18,544.00 | 18,544.00 | -0.85% | 17,763 |
| Feb 25, 2026 | 18,897.00 | 18,897.00 | 18,300.00 | 18,703.00 | 18,703.00 | -0.36% | 43,717 |
| Feb 24, 2026 | 18,638.00 | 18,813.00 | 18,211.00 | 18,770.00 | 18,770.00 | 0.71% | 24,299 |
| Feb 23, 2026 | 18,389.00 | 18,713.00 | 18,246.00 | 18,638.00 | 18,638.00 | 2.82% | 20,326 |
| Feb 20, 2026 | 18,221.00 | 18,484.00 | 18,042.00 | 18,126.00 | 18,126.00 | 0.14% | 34,126 |
| Feb 19, 2026 | 18,485.00 | 19,077.00 | 18,000.00 | 18,100.00 | 18,100.00 | -1.18% | 66,180 |
| Feb 18, 2026 | 18,536.00 | 19,110.00 | 18,316.00 | 18,316.00 | 18,316.00 | -2.35% | 84,127 |
| Feb 17, 2026 | 18,763.00 | 18,837.00 | 18,522.00 | 18,756.00 | 18,756.00 | 0.28% | 87,700 |
| Feb 16, 2026 | 18,493.00 | 18,704.00 | 18,445.00 | 18,704.00 | 18,704.00 | 0.55% | 28,305 |
| Feb 13, 2026 | 18,597.00 | 18,815.00 | 18,343.00 | 18,602.00 | 18,602.00 | -0.16% | 57,196 |
| Feb 12, 2026 | 18,200.00 | 18,632.00 | 18,160.00 | 18,632.00 | 18,632.00 | 2.37% | 65,313 |
| Feb 11, 2026 | 18,354.00 | 18,531.00 | 18,161.00 | 18,200.00 | 18,200.00 | -0.83% | 88,715 |
| Feb 10, 2026 | 18,188.00 | 18,419.00 | 18,188.00 | 18,353.00 | 18,353.00 | -0.10% | 55,443 |
| Feb 9, 2026 | 18,435.00 | 18,435.00 | 18,187.00 | 18,371.00 | 18,371.00 | -0.35% | 33,293 |
| Feb 6, 2026 | 18,300.00 | 18,569.00 | 18,106.00 | 18,436.00 | 18,436.00 | 0.74% | 48,251 |
| Feb 5, 2026 | 18,297.00 | 18,400.00 | 18,160.00 | 18,300.00 | 18,300.00 | 0.02% | 72,527 |
| Feb 4, 2026 | 18,282.00 | 18,361.00 | 18,154.00 | 18,297.00 | 18,297.00 | 0.08% | 38,419 |
| Feb 3, 2026 | 18,035.00 | 18,456.00 | 18,035.00 | 18,282.00 | 18,282.00 | 1.17% | 44,634 |
| Feb 2, 2026 | 18,227.00 | 18,231.00 | 17,810.00 | 18,070.00 | 18,070.00 | 1.52% | 130,622 |
| Jan 30, 2026 | 18,026.00 | 19,014.00 | 17,800.00 | 17,800.00 | 17,800.00 | -3.28% | 103,953 |
| Jan 29, 2026 | 18,250.00 | 18,403.00 | 18,041.00 | 18,403.00 | 18,403.00 | 1.53% | 30,851 |
| Jan 28, 2026 | 18,334.00 | 18,386.00 | 18,100.00 | 18,125.00 | 18,125.00 | -0.96% | 213,244 |
| Jan 27, 2026 | 18,300.00 | 18,375.00 | 18,100.00 | 18,300.00 | 18,300.00 | 0.83% | 37,694 |
| Jan 26, 2026 | 18,300.00 | 18,300.00 | 17,924.00 | 18,150.00 | 18,150.00 | -0.15% | 22,216 |
| Jan 23, 2026 | 18,147.00 | 18,189.00 | 18,000.00 | 18,177.00 | 18,177.00 | 0.41% | 7,501 |
| Jan 22, 2026 | 18,000.00 | 18,103.00 | 17,997.00 | 18,103.00 | 18,103.00 | 0.59% | 37,266 |
| Jan 21, 2026 | 18,181.00 | 18,290.00 | 17,907.00 | 17,997.00 | 17,997.00 | -0.02% | 128,129 |
| Jan 20, 2026 | 18,051.00 | 18,293.00 | 17,833.00 | 18,000.00 | 17,841.00 | - | 63,444 |
| Jan 19, 2026 | 17,800.00 | 18,299.00 | 17,800.00 | 18,000.00 | 17,841.00 | 0.42% | 203,629 |
| Jan 16, 2026 | 17,940.00 | 18,049.00 | 17,790.00 | 17,925.00 | 17,766.66 | 0.76% | 68,273 |
| Jan 15, 2026 | 17,644.00 | 18,060.00 | 17,644.00 | 17,790.00 | 17,632.86 | 0.83% | 139,593 |
| Jan 14, 2026 | 17,817.00 | 17,900.00 | 17,518.00 | 17,644.00 | 17,488.14 | - | 17,252 |
| Jan 13, 2026 | 17,502.00 | 17,900.00 | 17,500.00 | 17,644.00 | 17,488.14 | 0.25% | 128,065 |
| Jan 12, 2026 | 17,494.00 | 17,690.00 | 17,255.00 | 17,600.00 | 17,444.53 | 0.57% | 46,609 |
| Jan 9, 2026 | 17,419.00 | 17,590.00 | 17,007.00 | 17,500.00 | 17,345.42 | 0.40% | 29,237 |
| Jan 8, 2026 | 17,001.00 | 17,532.00 | 17,001.00 | 17,431.00 | 17,277.03 | 2.29% | 126,236 |
| Jan 7, 2026 | 17,000.00 | 17,369.00 | 16,901.00 | 17,041.00 | 16,890.47 | 0.02% | 15,439 |
| Jan 6, 2026 | 16,999.00 | 17,052.00 | 16,705.00 | 17,037.00 | 16,886.51 | 1.09% | 21,544 |
| Jan 5, 2026 | 16,775.00 | 16,952.00 | 16,568.00 | 16,853.00 | 16,704.13 | 0.13% | 41,707 |
| Jan 2, 2026 | 16,934.00 | 16,972.00 | 16,767.00 | 16,831.00 | 16,682.33 | 0.39% | 39,650 |
| Dec 31, 2025 | 16,766.00 | 16,766.00 | 16,766.00 | 16,766.00 | 16,617.90 | -0.57% | 34 |
| Dec 30, 2025 | 16,555.00 | 16,953.00 | 16,555.00 | 16,862.00 | 16,713.05 | 1.28% | 7,082 |
| Dec 29, 2025 | 16,557.00 | 16,987.00 | 16,557.00 | 16,649.00 | 16,501.93 | -0.31% | 7,849 |
| Dec 24, 2025 | 16,651.00 | 16,871.00 | 16,650.00 | 16,700.00 | 16,552.48 | 0.30% | 24,811 |
| Dec 23, 2025 | 16,799.00 | 16,800.00 | 16,600.00 | 16,650.00 | 16,502.93 | 0.13% | 23,570 |
| Dec 22, 2025 | 16,800.00 | 16,800.00 | 16,475.00 | 16,629.00 | 16,482.11 | -0.13% | 12,400 |
| Dec 19, 2025 | 16,583.00 | 16,662.00 | 16,377.00 | 16,650.00 | 16,502.93 | 0.06% | 256,562 |
| Dec 18, 2025 | 16,651.00 | 16,699.00 | 16,583.00 | 16,640.00 | 16,493.01 | -0.06% | 14,807 |
| Dec 17, 2025 | 16,794.00 | 16,899.00 | 16,551.00 | 16,650.00 | 16,502.93 | 0.12% | 40,378 |
| Dec 15, 2025 | 16,780.00 | 16,780.00 | 16,509.00 | 16,630.00 | 16,483.10 | -0.12% | 71,462 |
| Dec 12, 2025 | 16,674.00 | 16,674.00 | 16,397.00 | 16,650.00 | 16,502.93 | 1.10% | 47,084 |
| Dec 11, 2025 | 16,770.00 | 16,770.00 | 16,280.00 | 16,469.00 | 16,323.52 | -0.79% | 17,596 |
| Dec 10, 2025 | 16,700.00 | 16,816.00 | 16,476.00 | 16,600.00 | 16,453.37 | -0.44% | 23,644 |
| Dec 9, 2025 | 16,500.00 | 16,771.00 | 16,399.00 | 16,674.00 | 16,526.71 | 0.39% | 50,879 |
| Dec 8, 2025 | 16,854.00 | 16,854.00 | 16,500.00 | 16,610.00 | 16,463.28 | -0.95% | 82,159 |
| Dec 5, 2025 | 16,781.00 | 16,900.00 | 16,646.00 | 16,770.00 | 16,621.87 | 0.81% | 88,306 |
| Dec 4, 2025 | 16,501.00 | 16,806.00 | 16,301.00 | 16,636.00 | 16,489.05 | -0.08% | 43,076 |
| Dec 3, 2025 | 16,402.00 | 16,763.00 | 16,397.00 | 16,649.00 | 16,501.93 | 0.08% | 13,689 |
| Dec 2, 2025 | 16,301.00 | 16,887.00 | 16,301.00 | 16,636.00 | 16,489.05 | -0.87% | 40,798 |
| Dec 1, 2025 | 16,657.00 | 17,121.00 | 16,589.00 | 16,782.00 | 16,633.76 | 0.75% | 273,814 |
| Nov 28, 2025 | 16,235.00 | 16,957.00 | 16,235.00 | 16,657.00 | 16,509.86 | 0.49% | 331,531 |
| Nov 27, 2025 | 16,228.00 | 16,730.00 | 16,150.00 | 16,575.00 | 16,428.59 | 1.22% | 149,917 |
| Nov 26, 2025 | 16,450.00 | 16,556.00 | 16,248.00 | 16,375.00 | 16,230.35 | -1.18% | 133,694 |
| Nov 25, 2025 | 16,376.00 | 16,600.00 | 16,376.00 | 16,570.00 | 16,423.63 | -0.04% | 38,231 |
| Nov 24, 2025 | 16,550.00 | 16,610.00 | 16,393.00 | 16,577.00 | 16,430.57 | 0.04% | 241,372 |
| Nov 21, 2025 | 16,899.00 | 16,899.00 | 16,300.00 | 16,570.00 | 16,423.63 | -0.78% | 38,744 |
| Nov 20, 2025 | 16,821.00 | 16,928.00 | 16,629.00 | 16,700.00 | 16,552.48 | -0.71% | 4,232,524 |
| Nov 19, 2025 | 16,953.00 | 17,272.00 | 16,699.00 | 16,820.00 | 16,671.42 | -1.35% | 45,816 |
| Nov 18, 2025 | 16,901.00 | 17,293.00 | 16,901.00 | 17,050.00 | 16,899.39 | -1.73% | 43,992 |
| Nov 17, 2025 | 16,906.00 | 17,500.00 | 16,906.00 | 17,350.00 | 17,196.74 | 0.56% | 37,879 |
| Nov 14, 2025 | 17,300.00 | 17,410.00 | 16,967.00 | 17,254.00 | 17,101.59 | -0.63% | 95,404 |
| Nov 13, 2025 | 16,917.00 | 17,578.00 | 16,797.00 | 17,364.00 | 17,210.62 | 3.38% | 39,939 |
| Nov 12, 2025 | 17,100.00 | 17,387.00 | 16,698.00 | 16,797.00 | 16,648.63 | -0.86% | 70,880 |
| Nov 11, 2025 | 16,481.00 | 17,499.00 | 16,481.00 | 16,943.00 | 16,793.34 | 4.43% | 94,351 |
| Nov 10, 2025 | 16,100.00 | 16,225.00 | 16,096.00 | 16,225.00 | 16,081.68 | 0.78% | 18,543 |
| Nov 7, 2025 | 16,500.00 | 16,500.00 | 16,100.00 | 16,100.00 | 15,957.78 | -1.28% | 84,557 |
| Nov 6, 2025 | 16,200.00 | 16,340.00 | 16,100.00 | 16,309.00 | 16,164.94 | 0.83% | 25,459 |
| Nov 5, 2025 | 16,200.00 | 16,300.00 | 15,995.00 | 16,174.00 | 16,031.13 | -0.16% | 84,331 |
| Nov 4, 2025 | 16,200.00 | 16,200.00 | 15,985.00 | 16,200.00 | 16,056.90 | 0.06% | 103,927 |
| Nov 3, 2025 | 16,500.00 | 16,500.00 | 16,100.00 | 16,191.00 | 16,047.98 | -0.06% | 20,904 |
| Oct 31, 2025 | 16,310.00 | 16,499.00 | 16,035.00 | 16,200.00 | 16,056.90 | -0.67% | 75,086 |
| Oct 30, 2025 | 16,127.00 | 16,398.00 | 16,101.00 | 16,310.00 | 16,165.93 | -0.54% | 11,411 |
| Oct 29, 2025 | 16,400.00 | 16,500.00 | 16,053.00 | 16,399.00 | 16,254.14 | -0.01% | 16,826 |
| Oct 28, 2025 | 16,000.00 | 16,400.00 | 15,794.00 | 16,400.00 | 16,255.13 | 2.50% | 126,883 |
| Oct 27, 2025 | 16,075.00 | 16,095.00 | 15,700.00 | 16,000.00 | 15,858.67 | -0.47% | 21,346 |
| Oct 24, 2025 | 16,800.00 | 16,800.00 | 15,958.00 | 16,075.00 | 15,933.00 | -2.04% | 24,671 |
| Oct 23, 2025 | 15,921.00 | 16,576.00 | 15,700.00 | 16,410.00 | 16,265.05 | 5.33% | 370,054 |
| Oct 22, 2025 | 15,699.00 | 16,134.00 | 15,580.00 | 15,580.00 | 15,442.38 | 0.01% | 79,797 |
| Oct 21, 2025 | 15,350.00 | 15,579.00 | 15,100.00 | 15,579.00 | 15,441.39 | 1.94% | 260,484 |
| Oct 20, 2025 | 15,156.00 | 15,690.00 | 14,856.00 | 15,282.00 | 15,147.01 | 0.73% | 278,631 |
| Oct 17, 2025 | 15,000.00 | 15,399.00 | 14,856.00 | 15,171.00 | 15,036.99 | 2.22% | 22,010 |
| Oct 16, 2025 | 15,364.00 | 16,959.00 | 14,841.00 | 14,841.00 | 14,709.90 | -3.40% | 104,892 |
| Oct 15, 2025 | 15,399.00 | 15,399.00 | 15,221.00 | 15,364.00 | 15,228.28 | 0.23% | 4,806 |
| Oct 14, 2025 | 14,961.00 | 15,328.00 | 14,802.00 | 15,328.00 | 15,192.60 | -0.46% | 20,797 |