Premier Group Limited (JSE:PMR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 17,903
+192 (1.08%)
Last updated: Apr 29, 2026, 10:53 AM SAST
Premier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,600.00 | 17,711.00 | 17,481.00 | 17,711.00 | 17,711.00 | 0.52% | 598,686 |
| Apr 24, 2026 | 17,401.00 | 17,679.00 | 17,400.00 | 17,620.00 | 17,620.00 | 0.69% | 159,366 |
| Apr 23, 2026 | 17,745.00 | 17,745.00 | 17,429.00 | 17,500.00 | 17,500.00 | -0.28% | 691,531 |
| Apr 22, 2026 | 17,496.00 | 17,550.00 | 17,378.00 | 17,550.00 | 17,550.00 | 0.86% | 88,455 |
| Apr 21, 2026 | 17,699.00 | 17,699.00 | 17,253.00 | 17,400.00 | 17,400.00 | 0.58% | 46,963 |
| Apr 20, 2026 | 17,300.00 | 17,325.00 | 17,196.00 | 17,300.00 | 17,300.00 | -0.17% | 217,821 |
| Apr 17, 2026 | 17,320.00 | 17,486.00 | 17,277.00 | 17,330.00 | 17,330.00 | 0.06% | 273,989 |
| Apr 16, 2026 | 17,307.00 | 17,321.00 | 17,226.00 | 17,319.00 | 17,319.00 | -0.04% | 195,518 |
| Apr 15, 2026 | 17,300.00 | 17,500.00 | 17,265.00 | 17,326.00 | 17,326.00 | 0.35% | 138,206 |
| Apr 14, 2026 | 17,301.00 | 17,388.00 | 17,067.00 | 17,265.00 | 17,265.00 | -0.23% | 595,758 |
| Apr 13, 2026 | 17,106.00 | 17,460.00 | 17,106.00 | 17,305.00 | 17,305.00 | 0.03% | 67,382 |
| Apr 10, 2026 | 17,418.00 | 17,425.00 | 17,100.00 | 17,300.00 | 17,300.00 | -0.84% | 205,814 |
| Apr 9, 2026 | 17,672.00 | 17,672.00 | 17,000.00 | 17,446.00 | 17,446.00 | 0.81% | 983,018 |
| Apr 8, 2026 | 17,350.00 | 17,444.00 | 17,087.00 | 17,306.00 | 17,306.00 | 2.35% | 139,668 |
| Apr 7, 2026 | 17,318.00 | 17,318.00 | 16,802.00 | 16,908.00 | 16,908.00 | -1.43% | 80,540 |
| Apr 2, 2026 | 16,998.00 | 17,273.00 | 16,827.00 | 17,153.00 | 17,153.00 | 0.91% | 169,266 |
| Apr 1, 2026 | 17,221.00 | 18,060.00 | 16,935.00 | 16,998.00 | 16,998.00 | -2.45% | 314,207 |
| Mar 31, 2026 | 17,040.00 | 17,425.00 | 17,040.00 | 17,425.00 | 17,425.00 | 1.35% | 39,352 |
| Mar 30, 2026 | 17,053.00 | 17,310.00 | 16,900.00 | 17,193.00 | 17,193.00 | -1.05% | 42,762 |
| Mar 27, 2026 | 17,451.00 | 17,672.00 | 17,225.00 | 17,375.00 | 17,375.00 | -1.52% | 115,463 |
| Mar 26, 2026 | 17,579.00 | 17,786.00 | 17,310.00 | 17,644.00 | 17,644.00 | 0.18% | 112,102 |
| Mar 25, 2026 | 17,579.00 | 17,934.00 | 17,579.00 | 17,612.00 | 17,612.00 | -1.49% | 156,748 |
| Mar 24, 2026 | 17,150.00 | 17,879.00 | 16,817.00 | 17,879.00 | 17,879.00 | 5.48% | 265,584 |
| Mar 23, 2026 | 17,499.00 | 17,499.00 | 16,891.00 | 16,950.00 | 16,950.00 | -3.64% | 92,627 |
| Mar 20, 2026 | 16,785.00 | 17,590.00 | 16,764.00 | 17,590.00 | 17,590.00 | 4.45% | 526,468 |
| Mar 19, 2026 | 17,050.00 | 17,050.00 | 16,586.00 | 16,840.00 | 16,840.00 | -1.39% | 108,484 |
| Mar 18, 2026 | 17,401.00 | 17,401.00 | 17,062.00 | 17,077.00 | 17,077.00 | -1.86% | 109,920 |
| Mar 17, 2026 | 17,500.00 | 17,843.00 | 17,248.00 | 17,400.00 | 17,400.00 | -0.45% | 87,188 |
| Mar 16, 2026 | 17,494.00 | 17,607.00 | 17,379.00 | 17,478.00 | 17,478.00 | 2.26% | 133,049 |
| Mar 13, 2026 | 17,503.00 | 17,522.00 | 17,092.00 | 17,092.00 | 17,092.00 | -2.33% | 358,262 |
| Mar 12, 2026 | 17,200.00 | 17,801.00 | 17,075.00 | 17,500.00 | 17,500.00 | 0.57% | 91,856 |
| Mar 11, 2026 | 17,699.00 | 17,700.00 | 17,278.00 | 17,400.00 | 17,400.00 | -0.86% | 201,683 |
| Mar 10, 2026 | 17,903.00 | 18,090.00 | 17,490.00 | 17,551.00 | 17,551.00 | -1.12% | 178,920 |
| Mar 9, 2026 | 17,101.00 | 18,013.00 | 16,950.00 | 17,750.00 | 17,750.00 | 3.97% | 1,900,712 |
| 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 |