Purple Group Limited (JSE:PPE)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 200.00
-7.00 (-3.38%)
At close: Dec 5, 2025
Purple Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 240.00 | 240.00 | 221.00 | 230.00 | 230.00 | -4.17% | 624,500 |
| Oct 13, 2025 | 256.00 | 256.00 | 236.00 | 240.00 | 240.00 | -2.44% | 1,201,809 |
| Oct 10, 2025 | 244.00 | 249.00 | 238.00 | 246.00 | 246.00 | 4.24% | 706,436 |
| Oct 9, 2025 | 255.00 | 256.00 | 236.00 | 236.00 | 236.00 | -0.84% | 476,653 |
| Oct 8, 2025 | 229.00 | 244.00 | 229.00 | 238.00 | 238.00 | 4.39% | 710,564 |
| Oct 7, 2025 | 233.00 | 242.00 | 220.00 | 228.00 | 228.00 | -2.98% | 1,931,520 |
| Oct 6, 2025 | 251.00 | 255.00 | 220.00 | 235.00 | 235.00 | -6.00% | 641,041 |
| Oct 3, 2025 | 254.00 | 260.00 | 239.00 | 250.00 | 250.00 | -1.19% | 786,129 |
| Oct 2, 2025 | 249.00 | 256.00 | 245.00 | 253.00 | 253.00 | -1.17% | 874,618 |
| Oct 1, 2025 | 240.00 | 265.00 | 240.00 | 256.00 | 256.00 | 2.81% | 1,170,420 |
| Sep 30, 2025 | 261.00 | 261.00 | 213.00 | 249.00 | 249.00 | -4.23% | 3,407,283 |
| Sep 29, 2025 | 232.00 | 274.00 | 231.00 | 260.00 | 260.00 | 11.59% | 5,598,064 |
| Sep 26, 2025 | 229.00 | 234.00 | 229.00 | 233.00 | 233.00 | 4.02% | 1,387,257 |
| Sep 25, 2025 | 203.00 | 225.00 | 203.00 | 224.00 | 224.00 | 9.27% | 1,936,438 |
| Sep 23, 2025 | 200.00 | 205.00 | 200.00 | 205.00 | 205.00 | 3.02% | 419,034 |
| Sep 22, 2025 | 207.00 | 210.00 | 196.00 | 199.00 | 199.00 | -3.86% | 435,161 |
| Sep 19, 2025 | 194.00 | 208.00 | 192.00 | 207.00 | 207.00 | 7.81% | 5,522,016 |
| Sep 18, 2025 | 194.00 | 195.00 | 182.00 | 192.00 | 192.00 | -2.04% | 1,513,708 |
| Sep 17, 2025 | 190.00 | 197.00 | 187.00 | 196.00 | 196.00 | 3.16% | 1,652,139 |
| Sep 16, 2025 | 185.00 | 190.00 | 184.00 | 190.00 | 190.00 | 3.26% | 589,169 |
| Sep 15, 2025 | 170.00 | 187.00 | 170.00 | 184.00 | 184.00 | 8.24% | 1,835,174 |
| Sep 12, 2025 | 170.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1.19% | 358,671 |
| Sep 11, 2025 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | -0.59% | 271,314 |
| Sep 10, 2025 | 166.00 | 170.00 | 161.00 | 169.00 | 169.00 | - | 471,087 |
| Sep 9, 2025 | 170.00 | 170.00 | 166.00 | 169.00 | 169.00 | -0.59% | 110,205 |
| Sep 8, 2025 | 169.00 | 170.00 | 166.00 | 170.00 | 170.00 | 1.80% | 562,542 |
| Sep 5, 2025 | 171.00 | 171.00 | 166.00 | 167.00 | 167.00 | - | 244,960 |
| Sep 4, 2025 | 166.00 | 171.00 | 166.00 | 167.00 | 167.00 | -0.60% | 412,745 |
| Sep 3, 2025 | 174.00 | 174.00 | 166.00 | 168.00 | 168.00 | -1.18% | 862,799 |
| Sep 2, 2025 | 171.00 | 173.00 | 165.00 | 170.00 | 170.00 | - | 1,070,391 |
| Sep 1, 2025 | 167.00 | 173.00 | 165.00 | 170.00 | 170.00 | - | 459,997 |
| Aug 29, 2025 | 167.00 | 174.00 | 167.00 | 170.00 | 170.00 | 2.41% | 430,211 |
| Aug 28, 2025 | 175.00 | 175.00 | 166.00 | 166.00 | 166.00 | -4.05% | 599,775 |
| Aug 27, 2025 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | -1.70% | 356,545 |
| Aug 26, 2025 | 175.00 | 176.00 | 171.00 | 176.00 | 176.00 | 1.73% | 411,981 |
| Aug 25, 2025 | 175.00 | 190.00 | 166.00 | 173.00 | 173.00 | 1.76% | 1,258,598 |
| Aug 22, 2025 | 173.00 | 175.00 | 170.00 | 170.00 | 170.00 | -1.73% | 730,731 |
| Aug 21, 2025 | 172.00 | 175.00 | 170.00 | 173.00 | 173.00 | 1.17% | 465,766 |
| Aug 20, 2025 | 182.00 | 182.00 | 170.00 | 171.00 | 171.00 | -6.04% | 888,237 |
| Aug 19, 2025 | 181.00 | 185.00 | 176.00 | 182.00 | 182.00 | 1.11% | 332,194 |
| Aug 18, 2025 | 187.00 | 187.00 | 180.00 | 180.00 | 180.00 | -2.70% | 584,112 |
| Aug 15, 2025 | 187.00 | 195.00 | 185.00 | 185.00 | 185.00 | -4.64% | 394,165 |
| Aug 14, 2025 | 186.00 | 195.00 | 186.00 | 194.00 | 194.00 | 7.18% | 923,845 |
| Aug 13, 2025 | 190.00 | 190.00 | 176.00 | 181.00 | 181.00 | -3.21% | 287,509 |
| Aug 12, 2025 | 185.00 | 190.00 | 184.00 | 187.00 | 187.00 | 2.19% | 861,218 |
| Aug 11, 2025 | 176.00 | 194.00 | 175.00 | 183.00 | 183.00 | 3.98% | 601,088 |
| Aug 8, 2025 | 189.00 | 190.00 | 165.00 | 176.00 | 176.00 | -5.88% | 569,519 |
| Aug 7, 2025 | 195.00 | 195.00 | 185.00 | 187.00 | 187.00 | -4.10% | 428,202 |
| Aug 6, 2025 | 192.00 | 195.00 | 190.00 | 195.00 | 195.00 | 1.56% | 770,670 |
| Aug 5, 2025 | 187.00 | 199.00 | 187.00 | 192.00 | 192.00 | 1.59% | 960,936 |
| Aug 4, 2025 | 175.00 | 194.00 | 175.00 | 189.00 | 189.00 | 6.78% | 1,757,307 |
| Aug 1, 2025 | 172.00 | 177.00 | 172.00 | 177.00 | 177.00 | 2.91% | 527,421 |
| Jul 31, 2025 | 166.00 | 172.00 | 164.00 | 172.00 | 172.00 | 4.88% | 2,014,658 |
| Jul 30, 2025 | 168.00 | 168.00 | 164.00 | 164.00 | 164.00 | -2.38% | 172,972 |
| Jul 29, 2025 | 167.00 | 169.00 | 163.00 | 168.00 | 168.00 | - | 373,627 |
| Jul 28, 2025 | 165.00 | 169.00 | 163.00 | 168.00 | 168.00 | 1.82% | 443,724 |
| Jul 25, 2025 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | -0.60% | 161,429 |
| Jul 24, 2025 | 166.00 | 166.00 | 163.00 | 166.00 | 166.00 | 1.84% | 191,539 |
| Jul 23, 2025 | 163.00 | 166.00 | 162.00 | 163.00 | 163.00 | 1.24% | 298,669 |
| Jul 22, 2025 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | -1.83% | 47,024 |
| Jul 21, 2025 | 164.00 | 165.00 | 162.00 | 164.00 | 164.00 | 2.50% | 742,735 |
| Jul 18, 2025 | 161.00 | 164.00 | 159.00 | 160.00 | 160.00 | - | 380,125 |