Primeserv Group Limited (JSE:PMV)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 275.00
-25.00 (-8.33%)
Mar 9, 2026, 11:25 AM SAST
Primeserv Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Mar 5, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 10,200 |
| Mar 4, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 672 |
| Mar 3, 2026 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | - | 74 |
| Mar 2, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -6.25% | 6,002 |
| Feb 27, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Feb 26, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Feb 25, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Feb 24, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Feb 23, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Feb 20, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Feb 19, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Feb 18, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Feb 17, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 3.23% | 23 |
| Feb 16, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -3.13% | 51,100 |
| Feb 13, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Feb 12, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Feb 11, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Feb 10, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 231 |
| Feb 9, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 6.67% | 25,000 |
| Feb 6, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Feb 5, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Feb 4, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 1,998 |
| Feb 3, 2026 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 0.67% | 6,880 |
| Feb 2, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | - |
| Jan 30, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | - |
| Jan 29, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | - |
| Jan 28, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | - |
| Jan 27, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | 1,572 |
| Jan 26, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | - |
| Jan 23, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | - |
| Jan 22, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | 3,200 |
| Jan 21, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | 130 |
| Jan 20, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 294.50 | - | 237 |
| Jan 19, 2026 | 294.50 | 294.50 | 294.50 | 298.00 | 294.50 | - | - |
| Jan 16, 2026 | 294.50 | 294.50 | 294.50 | 298.00 | 294.50 | - | - |
| Jan 15, 2026 | 294.50 | 294.50 | 294.50 | 298.00 | 294.50 | - | - |
| Jan 14, 2026 | 294.50 | 294.50 | 294.50 | 298.00 | 294.50 | - | - |
| Jan 13, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 294.50 | - | 903 |
| Jan 12, 2026 | 294.50 | 294.50 | 294.50 | 298.00 | 294.50 | - | - |
| Jan 9, 2026 | 294.50 | 294.50 | 294.50 | 298.00 | 294.50 | - | - |
| Jan 8, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 294.50 | - | 2,500 |
| Jan 7, 2026 | 294.50 | 294.50 | 294.50 | 298.00 | 294.50 | - | - |
| Jan 6, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 294.50 | - | 2,737 |
| Jan 5, 2026 | 294.50 | 294.50 | 294.50 | 298.00 | 294.50 | - | - |
| Jan 2, 2026 | 294.50 | 294.50 | 294.50 | 298.00 | 294.50 | - | - |
| Dec 31, 2025 | 280.00 | 298.00 | 280.00 | 298.00 | 294.50 | - | 14,000 |
| Dec 30, 2025 | 297.00 | 298.00 | 297.00 | 298.00 | 294.50 | - | 7,264 |
| Dec 29, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 294.50 | - | 156 |
| Dec 24, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 294.50 | - | 50 |
| Dec 23, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 294.50 | - | 4,454 |
| Dec 22, 2025 | 294.50 | 294.50 | 294.50 | 298.00 | 294.50 | - | - |
| Dec 19, 2025 | 294.50 | 294.50 | 294.50 | 298.00 | 294.50 | - | - |
| Dec 18, 2025 | 294.50 | 294.50 | 294.50 | 298.00 | 294.50 | - | - |
| Dec 17, 2025 | 275.00 | 298.00 | 275.00 | 298.00 | 294.50 | 19.20% | 33,410 |
| Dec 15, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 247.06 | -16.39% | 5,000 |
| Dec 12, 2025 | 295.49 | 295.49 | 295.49 | 299.00 | 295.49 | - | - |
| Dec 11, 2025 | 295.49 | 295.49 | 295.49 | 299.00 | 295.49 | - | - |
| Dec 10, 2025 | 295.49 | 295.49 | 295.49 | 299.00 | 295.49 | - | - |
| Dec 9, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 295.49 | -0.33% | 2,945 |
| Dec 8, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 296.48 | - | 2,000 |
| Dec 5, 2025 | 278.00 | 300.00 | 278.00 | 300.00 | 296.48 | 33.33% | 9,298 |
| Dec 4, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 222.36 | -23.73% | 7,755 |
| Dec 3, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 291.54 | 13.46% | 17,000 |
| Dec 2, 2025 | 256.95 | 256.95 | 256.95 | 260.00 | 256.95 | - | - |
| Dec 1, 2025 | 299.00 | 299.00 | 260.00 | 260.00 | 256.95 | 3.17% | 1,964 |
| Nov 28, 2025 | 249.04 | 249.04 | 249.04 | 252.00 | 249.04 | - | - |
| Nov 27, 2025 | 249.04 | 249.04 | 249.04 | 252.00 | 249.04 | - | - |
| Nov 26, 2025 | 249.04 | 249.04 | 249.04 | 252.00 | 249.04 | - | - |
| Nov 25, 2025 | 249.04 | 249.04 | 249.04 | 252.00 | 249.04 | - | - |
| Nov 24, 2025 | 249.04 | 249.04 | 249.04 | 252.00 | 249.04 | - | - |
| Nov 21, 2025 | 249.04 | 249.04 | 249.04 | 252.00 | 249.04 | - | - |
| Nov 20, 2025 | 251.00 | 252.00 | 250.00 | 252.00 | 249.04 | 0.40% | 50,000 |
| Nov 19, 2025 | 248.05 | 248.05 | 248.05 | 251.00 | 248.05 | - | - |
| Nov 18, 2025 | 275.00 | 275.00 | 251.00 | 251.00 | 248.05 | 0.40% | 51,643 |
| Nov 17, 2025 | 275.00 | 275.00 | 250.00 | 250.00 | 247.06 | -15.82% | 23,000 |
| Nov 14, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 293.51 | - | 2,847 |
| Nov 13, 2025 | 293.51 | 293.51 | 293.51 | 297.00 | 293.51 | - | - |
| Nov 12, 2025 | 293.51 | 293.51 | 293.51 | 297.00 | 293.51 | - | - |
| Nov 11, 2025 | 296.00 | 297.00 | 296.00 | 297.00 | 293.51 | - | 3,070 |
| Nov 10, 2025 | 293.51 | 293.51 | 293.51 | 297.00 | 293.51 | - | - |
| Nov 7, 2025 | 293.51 | 293.51 | 293.51 | 297.00 | 293.51 | - | - |
| Nov 6, 2025 | 293.51 | 293.51 | 293.51 | 297.00 | 293.51 | - | - |
| Nov 5, 2025 | 293.51 | 293.51 | 293.51 | 297.00 | 293.51 | - | - |
| Nov 4, 2025 | 293.51 | 293.51 | 293.51 | 297.00 | 293.51 | - | - |
| Nov 3, 2025 | 293.51 | 293.51 | 293.51 | 297.00 | 293.51 | - | - |
| Oct 31, 2025 | 293.51 | 293.51 | 293.51 | 297.00 | 293.51 | - | - |
| Oct 30, 2025 | 293.51 | 293.51 | 293.51 | 297.00 | 293.51 | - | - |
| Oct 29, 2025 | 293.51 | 293.51 | 293.51 | 297.00 | 293.51 | - | - |
| Oct 28, 2025 | 280.00 | 297.00 | 280.00 | 297.00 | 293.51 | - | 54,940 |
| Oct 27, 2025 | 293.51 | 293.51 | 293.51 | 297.00 | 293.51 | - | - |
| Oct 24, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 293.51 | 2.41% | 600 |
| Oct 23, 2025 | 286.59 | 286.59 | 286.59 | 290.00 | 286.59 | - | - |
| Oct 22, 2025 | 286.59 | 286.59 | 286.59 | 290.00 | 286.59 | - | - |
| Oct 21, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 286.59 | -2.36% | 16,809 |
| Oct 20, 2025 | 293.51 | 293.51 | 293.51 | 297.00 | 293.51 | - | - |
| Oct 17, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 293.51 | - | 38,400 |
| Oct 16, 2025 | 293.51 | 293.51 | 293.51 | 297.00 | 293.51 | - | - |
| Oct 15, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 293.51 | -0.67% | 17 |
| Oct 14, 2025 | 280.00 | 299.00 | 280.00 | 299.00 | 283.14 | 10.74% | 53,314 |