Premier Group Limited (JSE:PMR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 16,835
+199 (1.20%)
Last updated: Dec 5, 2025, 11:28 AM SAST
Premier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,781.00 | 16,900.00 | 16,646.00 | 16,770.00 | 16,770.00 | 0.81% | 88,306 |
| Dec 4, 2025 | 16,501.00 | 16,806.00 | 16,301.00 | 16,636.00 | 16,636.00 | -0.08% | 43,076 |
| Dec 3, 2025 | 16,402.00 | 16,763.00 | 16,397.00 | 16,649.00 | 16,649.00 | 0.08% | 13,689 |
| Dec 2, 2025 | 16,301.00 | 16,887.00 | 16,301.00 | 16,636.00 | 16,636.00 | -0.87% | 40,798 |
| Dec 1, 2025 | 16,657.00 | 17,121.00 | 16,589.00 | 16,782.00 | 16,782.00 | 0.75% | 273,814 |
| Nov 28, 2025 | 16,235.00 | 16,957.00 | 16,235.00 | 16,657.00 | 16,657.00 | 0.49% | 331,531 |
| Nov 27, 2025 | 16,228.00 | 16,730.00 | 16,150.00 | 16,575.00 | 16,575.00 | 1.22% | 149,917 |
| Nov 26, 2025 | 16,450.00 | 16,556.00 | 16,248.00 | 16,375.00 | 16,375.00 | -1.18% | 133,694 |
| Nov 25, 2025 | 16,376.00 | 16,600.00 | 16,376.00 | 16,570.00 | 16,570.00 | -0.04% | 38,231 |
| Nov 24, 2025 | 16,550.00 | 16,610.00 | 16,393.00 | 16,577.00 | 16,577.00 | 0.04% | 241,372 |
| Nov 21, 2025 | 16,899.00 | 16,899.00 | 16,300.00 | 16,570.00 | 16,570.00 | -0.78% | 38,744 |
| Nov 20, 2025 | 16,821.00 | 16,928.00 | 16,629.00 | 16,700.00 | 16,700.00 | -0.71% | 4,232,524 |
| Nov 19, 2025 | 16,953.00 | 17,272.00 | 16,699.00 | 16,820.00 | 16,820.00 | -1.35% | 45,816 |
| Nov 18, 2025 | 16,901.00 | 17,293.00 | 16,901.00 | 17,050.00 | 17,050.00 | -1.73% | 43,992 |
| Nov 17, 2025 | 16,906.00 | 17,500.00 | 16,906.00 | 17,350.00 | 17,350.00 | 0.56% | 37,879 |
| Nov 14, 2025 | 17,300.00 | 17,410.00 | 16,967.00 | 17,254.00 | 17,254.00 | -0.63% | 95,404 |
| Nov 13, 2025 | 16,917.00 | 17,578.00 | 16,797.00 | 17,364.00 | 17,364.00 | 3.38% | 39,939 |
| Nov 12, 2025 | 17,100.00 | 17,387.00 | 16,698.00 | 16,797.00 | 16,797.00 | -0.86% | 70,880 |
| Nov 11, 2025 | 16,481.00 | 17,499.00 | 16,481.00 | 16,943.00 | 16,943.00 | 4.43% | 94,351 |
| Nov 10, 2025 | 16,100.00 | 16,225.00 | 16,096.00 | 16,225.00 | 16,225.00 | 0.78% | 18,543 |
| Nov 7, 2025 | 16,500.00 | 16,500.00 | 16,100.00 | 16,100.00 | 16,100.00 | -1.28% | 84,557 |
| Nov 6, 2025 | 16,200.00 | 16,340.00 | 16,100.00 | 16,309.00 | 16,309.00 | 0.83% | 25,459 |
| Nov 5, 2025 | 16,200.00 | 16,300.00 | 15,995.00 | 16,174.00 | 16,174.00 | -0.16% | 84,331 |
| Nov 4, 2025 | 16,200.00 | 16,200.00 | 15,985.00 | 16,200.00 | 16,200.00 | 0.06% | 103,927 |
| Nov 3, 2025 | 16,500.00 | 16,500.00 | 16,100.00 | 16,191.00 | 16,191.00 | -0.06% | 20,904 |
| Oct 31, 2025 | 16,310.00 | 16,499.00 | 16,035.00 | 16,200.00 | 16,200.00 | -0.67% | 75,086 |
| Oct 30, 2025 | 16,127.00 | 16,398.00 | 16,101.00 | 16,310.00 | 16,310.00 | -0.54% | 11,411 |
| Oct 29, 2025 | 16,400.00 | 16,500.00 | 16,053.00 | 16,399.00 | 16,399.00 | -0.01% | 16,826 |
| Oct 28, 2025 | 16,000.00 | 16,400.00 | 15,794.00 | 16,400.00 | 16,400.00 | 2.50% | 126,883 |
| Oct 27, 2025 | 16,075.00 | 16,095.00 | 15,700.00 | 16,000.00 | 16,000.00 | -0.47% | 21,346 |
| Oct 24, 2025 | 16,800.00 | 16,800.00 | 15,958.00 | 16,075.00 | 16,075.00 | -2.04% | 24,671 |
| Oct 23, 2025 | 15,921.00 | 16,576.00 | 15,700.00 | 16,410.00 | 16,410.00 | 5.33% | 370,054 |
| Oct 22, 2025 | 15,699.00 | 16,134.00 | 15,580.00 | 15,580.00 | 15,580.00 | 0.01% | 79,797 |
| Oct 21, 2025 | 15,350.00 | 15,579.00 | 15,100.00 | 15,579.00 | 15,579.00 | 1.94% | 260,484 |
| Oct 20, 2025 | 15,156.00 | 15,690.00 | 14,856.00 | 15,282.00 | 15,282.00 | 0.73% | 278,631 |
| Oct 17, 2025 | 15,000.00 | 15,399.00 | 14,856.00 | 15,171.00 | 15,171.00 | 2.22% | 22,010 |
| Oct 16, 2025 | 15,364.00 | 16,959.00 | 14,841.00 | 14,841.00 | 14,841.00 | -3.40% | 104,892 |
| Oct 15, 2025 | 15,399.00 | 15,399.00 | 15,221.00 | 15,364.00 | 15,364.00 | 0.23% | 4,806 |
| Oct 14, 2025 | 14,961.00 | 15,328.00 | 14,802.00 | 15,328.00 | 15,328.00 | -0.46% | 20,797 |
| Oct 13, 2025 | 14,801.00 | 15,600.00 | 14,801.00 | 15,399.00 | 15,399.00 | 0.65% | 17,704 |
| Oct 10, 2025 | 14,944.00 | 15,400.00 | 14,694.00 | 15,300.00 | 15,300.00 | 3.53% | 29,913 |
| Oct 9, 2025 | 15,300.00 | 15,361.00 | 14,779.00 | 14,779.00 | 14,779.00 | -2.81% | 40,516 |
| Oct 8, 2025 | 15,000.00 | 15,326.00 | 15,000.00 | 15,206.00 | 15,206.00 | 1.37% | 22,241 |
| Oct 7, 2025 | 15,290.00 | 15,295.00 | 14,777.00 | 15,000.00 | 15,000.00 | -0.12% | 18,232 |
| Oct 6, 2025 | 15,270.00 | 15,270.00 | 14,940.00 | 15,018.00 | 15,018.00 | -0.52% | 3,765 |
| Oct 3, 2025 | 15,399.00 | 15,400.00 | 14,909.00 | 15,097.00 | 15,097.00 | -0.02% | 19,916 |
| Oct 2, 2025 | 15,349.00 | 15,349.00 | 14,838.00 | 15,100.00 | 15,100.00 | 1.52% | 5,154 |
| Oct 1, 2025 | 15,002.00 | 15,238.00 | 14,747.00 | 14,874.00 | 14,874.00 | -2.36% | 18,818 |
| Sep 30, 2025 | 15,251.00 | 15,400.00 | 14,800.00 | 15,233.00 | 15,233.00 | -0.41% | 22,800 |
| Sep 29, 2025 | 15,362.00 | 15,399.00 | 15,109.00 | 15,296.00 | 15,296.00 | 0.62% | 26,007 |
| Sep 26, 2025 | 15,378.00 | 15,395.00 | 14,952.00 | 15,201.00 | 15,201.00 | -0.17% | 15,274 |
| Sep 25, 2025 | 15,363.00 | 15,400.00 | 14,951.00 | 15,227.00 | 15,227.00 | 0.84% | 25,496 |
| Sep 23, 2025 | 15,998.00 | 15,998.00 | 15,100.00 | 15,100.00 | 15,100.00 | -3.38% | 10,447 |
| Sep 22, 2025 | 15,800.00 | 16,299.00 | 15,554.00 | 15,628.00 | 15,628.00 | -1.83% | 7,004 |
| Sep 19, 2025 | 15,804.00 | 15,920.00 | 15,030.00 | 15,920.00 | 15,920.00 | 2.47% | 301,073 |
| Sep 18, 2025 | 15,804.00 | 15,804.00 | 15,366.00 | 15,536.00 | 15,536.00 | -0.41% | 35,160 |
| Sep 17, 2025 | 14,380.00 | 15,801.00 | 14,380.00 | 15,600.00 | 15,600.00 | 6.17% | 26,118 |
| Sep 16, 2025 | 14,310.00 | 14,750.00 | 14,295.00 | 14,693.00 | 14,693.00 | 4.44% | 95,282 |
| Sep 15, 2025 | 14,300.00 | 14,380.00 | 14,025.00 | 14,068.00 | 14,068.00 | -2.24% | 75,672 |
| Sep 12, 2025 | 14,069.00 | 14,468.00 | 14,025.00 | 14,390.00 | 14,390.00 | 2.57% | 77,639 |
| Sep 11, 2025 | 14,250.00 | 14,250.00 | 13,806.00 | 14,030.00 | 14,030.00 | -1.89% | 91,576 |
| Sep 10, 2025 | 14,588.00 | 14,596.00 | 13,600.00 | 14,300.00 | 14,300.00 | 1.76% | 95,554 |
| Sep 9, 2025 | 14,502.00 | 14,502.00 | 14,053.00 | 14,053.00 | 14,053.00 | -1.47% | 4,235 |
| Sep 8, 2025 | 13,926.00 | 14,454.00 | 13,805.00 | 14,262.00 | 14,262.00 | 1.29% | 31,791 |
| Sep 5, 2025 | 14,489.00 | 14,857.00 | 13,802.00 | 14,080.00 | 14,080.00 | -0.49% | 77,767 |
| Sep 4, 2025 | 13,957.00 | 14,910.00 | 13,957.00 | 14,150.00 | 14,150.00 | -0.13% | 31,493 |
| Sep 3, 2025 | 14,300.00 | 14,681.00 | 13,910.00 | 14,168.00 | 14,168.00 | -0.69% | 16,817 |
| Sep 2, 2025 | 14,910.00 | 14,910.00 | 14,050.00 | 14,267.00 | 14,267.00 | -2.45% | 22,481 |
| Sep 1, 2025 | 14,313.00 | 14,625.00 | 14,303.00 | 14,625.00 | 14,625.00 | 1.55% | 48,038 |
| Aug 29, 2025 | 14,200.00 | 14,799.00 | 14,065.00 | 14,402.00 | 14,402.00 | 1.42% | 23,780 |
| Aug 28, 2025 | 14,372.00 | 14,700.00 | 14,051.00 | 14,200.00 | 14,200.00 | -1.16% | 35,585 |
| Aug 27, 2025 | 14,712.00 | 14,800.00 | 14,359.00 | 14,366.00 | 14,366.00 | -2.28% | 24,937 |
| Aug 26, 2025 | 14,855.00 | 15,089.00 | 14,701.00 | 14,701.00 | 14,701.00 | -1.35% | 28,970 |
| Aug 25, 2025 | 14,700.00 | 14,902.00 | 14,700.00 | 14,902.00 | 14,902.00 | -0.59% | 41,053 |
| Aug 22, 2025 | 14,883.00 | 14,990.00 | 14,503.00 | 14,990.00 | 14,990.00 | 2.29% | 4,042 |
| Aug 21, 2025 | 14,635.00 | 14,698.00 | 14,635.00 | 14,655.00 | 14,655.00 | 0.10% | 3,388 |
| Aug 20, 2025 | 14,641.00 | 14,898.00 | 14,640.00 | 14,640.00 | 14,640.00 | -0.91% | 891 |
| Aug 19, 2025 | 15,200.00 | 15,200.00 | 14,605.00 | 14,774.00 | 14,774.00 | -0.85% | 22,751 |
| Aug 18, 2025 | 14,130.00 | 15,224.00 | 14,130.00 | 14,900.00 | 14,900.00 | 4.20% | 28,825 |
| Aug 15, 2025 | 13,786.00 | 14,591.00 | 13,785.00 | 14,300.00 | 14,300.00 | 3.61% | 60,960 |
| Aug 14, 2025 | 13,852.00 | 13,899.00 | 13,710.00 | 13,802.00 | 13,802.00 | 0.38% | 12,929 |
| Aug 13, 2025 | 13,868.00 | 13,868.00 | 13,708.00 | 13,750.00 | 13,750.00 | 0.59% | 11,413 |
| Aug 12, 2025 | 13,406.00 | 13,729.00 | 13,406.00 | 13,670.00 | 13,670.00 | 1.86% | 10,536 |
| Aug 11, 2025 | 13,605.00 | 13,704.00 | 13,301.00 | 13,420.00 | 13,420.00 | -1.32% | 203,835 |
| Aug 8, 2025 | 13,604.00 | 13,949.00 | 13,600.00 | 13,600.00 | 13,600.00 | - | 58,383 |
| Aug 7, 2025 | 13,923.00 | 13,949.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.34% | 75,318 |
| Aug 6, 2025 | 13,969.00 | 13,969.00 | 13,750.00 | 13,785.00 | 13,785.00 | -0.81% | 52,519 |
| Aug 5, 2025 | 13,751.00 | 13,970.00 | 13,751.00 | 13,897.00 | 13,897.00 | -0.51% | 16,607 |
| Aug 4, 2025 | 14,057.00 | 14,060.00 | 13,752.00 | 13,968.00 | 13,968.00 | -0.63% | 21,117 |
| Aug 1, 2025 | 13,950.00 | 14,149.00 | 13,750.00 | 14,057.00 | 14,057.00 | 0.41% | 12,553 |
| Jul 31, 2025 | 13,849.00 | 14,000.00 | 13,300.00 | 14,000.00 | 14,000.00 | 1.08% | 92,660 |
| Jul 30, 2025 | 13,871.00 | 13,871.00 | 13,601.00 | 13,850.00 | 13,850.00 | -0.41% | 4,880 |
| Jul 29, 2025 | 13,990.00 | 13,999.00 | 13,502.00 | 13,907.00 | 13,907.00 | 0.63% | 4,183 |
| Jul 28, 2025 | 13,750.00 | 13,983.00 | 13,355.00 | 13,820.00 | 13,820.00 | 3.06% | 1,489 |
| Jul 25, 2025 | 13,504.00 | 14,000.00 | 13,405.00 | 13,410.00 | 13,410.00 | -0.11% | 80,704 |
| Jul 24, 2025 | 13,644.00 | 13,645.00 | 13,392.00 | 13,425.00 | 13,425.00 | -0.19% | 55,449 |
| Jul 23, 2025 | 13,827.00 | 13,827.00 | 13,450.00 | 13,450.00 | 13,450.00 | -1.47% | 9,357 |
| Jul 22, 2025 | 13,650.00 | 13,893.00 | 13,650.00 | 13,651.00 | 13,651.00 | -2.49% | 1,275 |
| Jul 21, 2025 | 14,000.00 | 14,000.00 | 13,501.00 | 14,000.00 | 14,000.00 | 2.18% | 42,561 |
| Jul 18, 2025 | 13,904.00 | 13,996.00 | 13,701.00 | 13,701.00 | 13,701.00 | 0.01% | 12,389 |