Purple Group Limited (JSE:PPE)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 194.00
-4.00 (-2.02%)
Mar 9, 2026, 4:48 PM SAST
Purple Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 200.00 | 204.00 | 195.00 | 195.00 | - | -1.52% | 207,100 |
| Mar 6, 2026 | 209.00 | 209.00 | 196.00 | 198.00 | 198.00 | -1.00% | 277,869 |
| Mar 5, 2026 | 197.00 | 205.00 | 197.00 | 200.00 | 200.00 | 1.52% | 280,283 |
| Mar 4, 2026 | 196.00 | 205.00 | 189.00 | 197.00 | 197.00 | - | 544,622 |
| Mar 3, 2026 | 200.00 | 200.00 | 185.00 | 197.00 | 197.00 | -1.99% | 1,616,185 |
| Mar 2, 2026 | 213.00 | 213.00 | 195.00 | 201.00 | 201.00 | -6.07% | 742,815 |
| Feb 27, 2026 | 213.00 | 214.00 | 205.00 | 214.00 | 214.00 | 3.38% | 420,869 |
| Feb 26, 2026 | 208.00 | 217.00 | 200.00 | 207.00 | 207.00 | -0.48% | 978,899 |
| Feb 25, 2026 | 202.00 | 208.00 | 200.00 | 208.00 | 208.00 | 4.00% | 427,592 |
| Feb 24, 2026 | 206.00 | 206.00 | 186.00 | 200.00 | 200.00 | -2.91% | 1,212,089 |
| Feb 23, 2026 | 215.00 | 216.00 | 202.00 | 206.00 | 206.00 | -4.19% | 637,963 |
| Feb 20, 2026 | 220.00 | 220.00 | 214.00 | 215.00 | 215.00 | -0.46% | 344,423 |
| Feb 19, 2026 | 216.00 | 219.00 | 210.00 | 216.00 | 216.00 | 2.37% | 604,989 |
| Feb 18, 2026 | 220.00 | 224.00 | 210.00 | 211.00 | 211.00 | 0.48% | 921,205 |
| Feb 17, 2026 | 209.00 | 218.00 | 209.00 | 210.00 | 210.00 | -1.87% | 881,586 |
| Feb 16, 2026 | 209.00 | 219.00 | 207.00 | 214.00 | 214.00 | 2.39% | 917,091 |
| Feb 13, 2026 | 221.00 | 221.00 | 206.00 | 209.00 | 209.00 | -2.79% | 604,738 |
| Feb 12, 2026 | 212.00 | 221.00 | 212.00 | 215.00 | 215.00 | -1.83% | 893,061 |
| Feb 11, 2026 | 224.00 | 224.00 | 210.00 | 219.00 | 219.00 | 0.92% | 282,706 |
| Feb 10, 2026 | 215.00 | 221.00 | 215.00 | 217.00 | 217.00 | 0.93% | 99,329 |
| Feb 9, 2026 | 214.00 | 219.00 | 213.00 | 215.00 | 215.00 | 2.38% | 144,863 |
| Feb 6, 2026 | 224.00 | 224.00 | 210.00 | 210.00 | 210.00 | -6.25% | 549,756 |
| Feb 5, 2026 | 220.00 | 227.00 | 220.00 | 224.00 | 224.00 | 1.82% | 429,949 |
| Feb 4, 2026 | 221.00 | 227.00 | 220.00 | 220.00 | 220.00 | - | 582,710 |
| Feb 3, 2026 | 225.00 | 226.00 | 220.00 | 220.00 | 220.00 | -2.22% | 495,237 |
| Feb 2, 2026 | 220.00 | 238.00 | 220.00 | 225.00 | 225.00 | 1.81% | 762,790 |
| Jan 30, 2026 | 225.00 | 236.00 | 219.00 | 221.00 | 221.00 | -4.33% | 575,607 |
| Jan 29, 2026 | 230.00 | 237.00 | 215.00 | 231.00 | 231.00 | -1.70% | 1,050,271 |
| Jan 28, 2026 | 238.00 | 242.00 | 231.00 | 235.00 | 235.00 | -1.26% | 601,925 |
| Jan 27, 2026 | 242.00 | 242.00 | 234.00 | 238.00 | 238.00 | -1.65% | 294,595 |
| Jan 26, 2026 | 243.00 | 250.00 | 237.00 | 242.00 | 242.00 | -0.41% | 657,667 |
| Jan 23, 2026 | 247.00 | 247.00 | 236.00 | 243.00 | 243.00 | 3.40% | 1,086,547 |
| Jan 22, 2026 | 235.00 | 249.00 | 231.00 | 235.00 | 235.00 | - | 857,465 |
| Jan 21, 2026 | 237.00 | 244.00 | 235.00 | 235.00 | 235.00 | -1.67% | 962,484 |
| Jan 20, 2026 | 244.00 | 250.00 | 237.00 | 239.00 | 239.00 | -2.05% | 919,381 |
| Jan 19, 2026 | 265.00 | 265.00 | 243.00 | 244.00 | 244.00 | -6.15% | 850,366 |
| Jan 16, 2026 | 258.00 | 264.00 | 250.00 | 260.00 | 260.00 | 3.59% | 674,913 |
| Jan 15, 2026 | 243.00 | 260.00 | 239.00 | 251.00 | 251.00 | 3.29% | 2,197,129 |
| Jan 14, 2026 | 245.00 | 251.00 | 237.00 | 243.00 | 243.00 | 2.53% | 631,762 |
| Jan 13, 2026 | 248.00 | 248.00 | 237.00 | 237.00 | 237.00 | -4.44% | 809,082 |
| Jan 12, 2026 | 240.00 | 250.00 | 237.00 | 248.00 | 248.00 | 3.33% | 929,761 |
| Jan 9, 2026 | 237.00 | 250.00 | 231.00 | 240.00 | 240.00 | 1.27% | 1,508,499 |
| Jan 8, 2026 | 234.00 | 246.00 | 229.00 | 237.00 | 237.00 | 3.95% | 2,234,495 |
| Jan 7, 2026 | 234.00 | 237.00 | 228.00 | 228.00 | 228.00 | -2.56% | 380,941 |
| Jan 6, 2026 | 229.00 | 237.00 | 227.00 | 234.00 | 234.00 | 3.08% | 1,088,136 |
| Jan 5, 2026 | 220.00 | 235.00 | 220.00 | 227.00 | 227.00 | 3.18% | 618,155 |
| Jan 2, 2026 | 225.00 | 235.00 | 220.00 | 220.00 | 220.00 | -1.79% | 539,462 |
| Dec 31, 2025 | 225.00 | 229.00 | 224.00 | 224.00 | 224.00 | -0.44% | 175,075 |
| Dec 30, 2025 | 230.00 | 233.00 | 225.00 | 225.00 | 225.00 | -3.02% | 339,986 |
| Dec 29, 2025 | 214.00 | 232.00 | 214.00 | 232.00 | 232.00 | 8.92% | 637,234 |
| Dec 24, 2025 | 209.00 | 213.00 | 207.00 | 213.00 | 213.00 | 2.90% | 206,033 |
| Dec 23, 2025 | 204.00 | 209.00 | 202.00 | 207.00 | 207.00 | 2.99% | 347,276 |
| Dec 22, 2025 | 205.00 | 208.00 | 200.00 | 201.00 | 201.00 | -1.95% | 462,913 |
| Dec 19, 2025 | 199.00 | 207.00 | 199.00 | 205.00 | 205.00 | 1.99% | 236,602 |
| Dec 18, 2025 | 199.00 | 204.00 | 197.00 | 201.00 | 201.00 | 1.01% | 651,722 |
| Dec 17, 2025 | 196.00 | 205.00 | 196.00 | 199.00 | 199.00 | -1.00% | 586,656 |
| Dec 15, 2025 | 203.00 | 207.00 | 198.00 | 201.00 | 201.00 | -0.99% | 950,006 |
| Dec 12, 2025 | 208.00 | 208.00 | 203.00 | 203.00 | 203.00 | -1.93% | 349,470 |
| Dec 11, 2025 | 205.00 | 208.00 | 203.00 | 207.00 | 207.00 | 0.98% | 181,826 |
| Dec 10, 2025 | 209.00 | 209.00 | 205.00 | 205.00 | 205.00 | -1.91% | 279,489 |
| Dec 9, 2025 | 209.00 | 210.00 | 202.00 | 209.00 | 209.00 | 3.47% | 746,305 |
| Dec 8, 2025 | 200.00 | 210.00 | 200.00 | 202.00 | 202.00 | 1.00% | 618,383 |
| Dec 5, 2025 | 207.00 | 212.00 | 200.00 | 200.00 | 200.00 | -3.38% | 902,631 |
| Dec 4, 2025 | 211.00 | 213.00 | 203.00 | 207.00 | 207.00 | -1.43% | 564,097 |
| Dec 3, 2025 | 203.00 | 211.00 | 202.00 | 210.00 | 210.00 | 3.45% | 636,736 |
| Dec 2, 2025 | 207.00 | 209.00 | 202.00 | 203.00 | 203.00 | - | 445,554 |
| Dec 1, 2025 | 210.00 | 215.00 | 202.00 | 203.00 | 203.00 | -3.79% | 276,721 |
| Nov 28, 2025 | 202.00 | 215.00 | 202.00 | 211.00 | 211.00 | - | 355,161 |
| Nov 27, 2025 | 211.00 | 211.00 | 197.00 | 211.00 | 211.00 | -0.94% | 979,097 |
| Nov 26, 2025 | 210.00 | 213.00 | 200.00 | 213.00 | 213.00 | 1.43% | 505,045 |
| Nov 25, 2025 | 217.00 | 222.00 | 208.00 | 210.00 | 210.00 | -3.67% | 491,048 |
| Nov 24, 2025 | 225.00 | 225.00 | 218.00 | 218.00 | 218.00 | -3.11% | 943,903 |
| Nov 21, 2025 | 230.00 | 232.00 | 223.00 | 225.00 | 225.00 | -1.32% | 2,086,042 |
| Nov 20, 2025 | 229.00 | 230.00 | 223.00 | 228.00 | 228.00 | -0.87% | 1,242,972 |
| Nov 19, 2025 | 232.00 | 233.00 | 228.00 | 230.00 | 230.00 | 0.88% | 306,114 |
| Nov 18, 2025 | 231.00 | 234.00 | 223.00 | 228.00 | 228.00 | -0.87% | 644,097 |
| Nov 17, 2025 | 221.00 | 235.00 | 221.00 | 230.00 | 230.00 | 4.07% | 1,838,571 |
| Nov 14, 2025 | 225.00 | 230.00 | 218.00 | 221.00 | 221.00 | -3.07% | 1,191,645 |
| Nov 13, 2025 | 225.00 | 231.00 | 222.00 | 228.00 | 228.00 | 2.70% | 839,633 |
| Nov 12, 2025 | 230.00 | 237.00 | 220.00 | 222.00 | 222.00 | -2.63% | 2,075,769 |
| Nov 11, 2025 | 227.00 | 236.00 | 221.00 | 228.00 | 228.00 | 2.24% | 1,436,431 |
| Nov 10, 2025 | 232.00 | 233.00 | 220.00 | 223.00 | 223.00 | -3.88% | 846,625 |
| Nov 7, 2025 | 234.00 | 237.00 | 224.00 | 232.00 | 232.00 | - | 809,131 |
| Nov 6, 2025 | 228.00 | 235.00 | 222.00 | 232.00 | 232.00 | 4.50% | 861,667 |
| Nov 5, 2025 | 221.00 | 235.00 | 220.00 | 222.00 | 222.00 | 0.91% | 1,016,686 |
| Nov 4, 2025 | 232.00 | 235.00 | 220.00 | 220.00 | 220.00 | -6.78% | 1,293,074 |
| Nov 3, 2025 | 229.00 | 240.00 | 223.00 | 236.00 | 236.00 | 5.83% | 1,065,227 |
| Oct 31, 2025 | 225.00 | 230.00 | 220.00 | 223.00 | 223.00 | -0.89% | 354,545 |
| Oct 30, 2025 | 224.00 | 225.00 | 220.00 | 225.00 | 225.00 | 2.27% | 166,228 |
| Oct 29, 2025 | 223.00 | 235.00 | 220.00 | 220.00 | 220.00 | 1.38% | 733,411 |
| Oct 28, 2025 | 235.00 | 235.00 | 217.00 | 217.00 | 217.00 | -1.81% | 1,661,010 |
| Oct 27, 2025 | 229.00 | 230.00 | 220.00 | 221.00 | 221.00 | 0.45% | 1,161,702 |
| Oct 24, 2025 | 226.00 | 240.00 | 220.00 | 220.00 | 220.00 | -2.65% | 1,041,022 |
| Oct 23, 2025 | 235.00 | 239.00 | 225.00 | 226.00 | 226.00 | -3.83% | 476,122 |
| Oct 22, 2025 | 239.00 | 245.00 | 235.00 | 235.00 | 235.00 | 0.86% | 563,610 |
| Oct 21, 2025 | 227.00 | 240.00 | 224.00 | 233.00 | 233.00 | 2.64% | 609,357 |
| Oct 20, 2025 | 224.00 | 236.00 | 210.00 | 227.00 | 227.00 | 5.58% | 416,709 |
| Oct 17, 2025 | 220.00 | 225.00 | 205.00 | 215.00 | 215.00 | -2.27% | 1,982,231 |
| Oct 16, 2025 | 227.00 | 235.00 | 216.00 | 220.00 | 220.00 | -3.51% | 1,024,409 |
| Oct 15, 2025 | 230.00 | 234.00 | 223.00 | 228.00 | 228.00 | -0.87% | 541,836 |