Premier Group Limited PMR
JSE · South Africa · Distribution Services
ZAc 17,339.00-651.00 (-3.62%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 17,339.00 | -3.62% | ZAc 17,750.00 | ZAc 17,750.00 | ZAc 17,078.00 | 191.14K |
| 2026-09-30 | ZAc 17,990.00 | -2.23% | ZAc 18,122.00 | ZAc 18,393.00 | ZAc 17,750.00 | 313.52K |
| 2026-09-29 | ZAc 18,400.00 | +0.55% | ZAc 18,214.00 | ZAc 18,485.00 | ZAc 18,214.00 | 331.23K |
| 2026-09-28 | ZAc 18,300.00 | 0.00% | ZAc 18,307.00 | ZAc 18,471.00 |
| ZAc 18,099.00 |
| 126.74K |
| 2026-09-25 | ZAc 18,300.00 | -0.54% | ZAc 18,481.00 | ZAc 18,492.00 | ZAc 18,274.00 | 99.71K |
| 2026-09-23 | ZAc 18,400.00 | +0.27% | ZAc 17,920.00 | ZAc 18,481.00 | ZAc 17,920.00 | 284.08K |
| 2026-09-22 | ZAc 18,350.00 | +0.61% | ZAc 17,450.00 | ZAc 18,444.00 | ZAc 17,900.00 | 291.66K |
| 2026-09-21 | ZAc 18,238.00 | -0.85% | ZAc 17,950.00 | ZAc 18,379.00 | ZAc 17,862.00 | 223.81K |
| 2026-09-18 | ZAc 18,394.00 | +2.19% | ZAc 18,127.00 | ZAc 18,475.00 | ZAc 18,000.00 | 2.26M |
| 2026-09-17 | ZAc 18,000.00 | +5.80% | ZAc 17,139.00 | ZAc 18,201.00 | ZAc 17,120.00 | 407.89K |
| 2026-09-16 | ZAc 17,014.00 | +0.14% | ZAc 16,938.00 | ZAc 17,016.00 | ZAc 16,797.00 | 120.68K |
| 2026-09-15 | ZAc 16,990.00 | +1.96% | ZAc 16,832.00 | ZAc 17,087.00 | ZAc 16,226.00 | 316.77K |
| 2026-09-14 | ZAc 16,664.00 | -0.86% | ZAc 16,949.00 | ZAc 16,949.00 | ZAc 16,588.00 | 52.24K |
| 2026-09-11 | ZAc 16,808.00 | -0.96% | ZAc 17,054.00 | ZAc 17,054.00 | ZAc 16,750.00 | 63.99K |
| 2026-09-10 | ZAc 16,971.00 | -0.35% | ZAc 17,122.00 | ZAc 17,286.00 | ZAc 16,871.00 | 143.28K |
| 2026-09-09 | ZAc 17,031.00 | -0.95% | ZAc 17,195.00 | ZAc 17,200.00 | ZAc 16,947.00 | 102.23K |
| 2026-09-08 | ZAc 17,195.00 | -1.09% | ZAc 17,350.00 | ZAc 17,350.00 | ZAc 17,079.00 | 82.92K |
| 2026-09-07 | ZAc 17,384.00 | +0.20% | ZAc 17,299.00 | ZAc 17,500.00 | ZAc 17,259.00 | 86.89K |
| 2026-09-04 | ZAc 17,350.00 | -0.17% | ZAc 17,469.00 | ZAc 17,469.00 | ZAc 17,146.00 | 134.08K |
| 2026-09-03 | ZAc 17,380.00 | -0.59% | ZAc 17,340.00 | ZAc 17,606.00 | ZAc 17,322.00 | 140.85K |
| 2026-09-02 | ZAc 17,484.00 | -0.96% | ZAc 17,561.00 | ZAc 18,052.00 | ZAc 17,403.00 | 239.89K |
| 2026-09-01 | ZAc 17,653.00 | +0.28% | ZAc 17,697.00 | ZAc 17,752.00 | ZAc 17,420.00 | 205.49K |
| 2026-08-31 | ZAc 17,603.00 | -0.71% | ZAc 17,632.00 | ZAc 17,705.00 | ZAc 17,538.00 | 46.02K |
| 2026-08-28 | ZAc 17,728.00 | -0.40% | ZAc 18,060.00 | ZAc 17,953.00 | ZAc 17,637.00 | 105.39K |
| 2026-08-27 | ZAc 17,800.00 | +1.84% | ZAc 17,357.00 | ZAc 17,807.00 | ZAc 17,357.00 | 229.61K |
| 2026-08-26 | ZAc 17,479.00 | +0.86% | ZAc 17,195.00 | ZAc 17,737.00 | ZAc 17,195.00 | 191.36K |
| 2026-08-25 | ZAc 17,330.00 | -0.68% | ZAc 17,399.00 | ZAc 17,685.00 | ZAc 17,237.00 | 85.14K |
| 2026-08-24 | ZAc 17,448.00 | -0.39% | ZAc 17,400.00 | ZAc 17,646.00 | ZAc 17,208.00 | 247.95K |
| 2026-08-21 | ZAc 17,516.00 | -0.65% | ZAc 17,577.00 | ZAc 17,600.00 | ZAc 17,400.00 | 83.76K |
| 2026-08-20 | ZAc 17,630.00 | -0.24% | ZAc 17,766.00 | ZAc 17,779.00 | ZAc 17,505.00 | 94.55K |
| 2026-08-19 | ZAc 17,672.00 | +0.70% | ZAc 17,781.00 | ZAc 17,800.00 | ZAc 17,459.00 | 190.75K |
| 2026-08-18 | ZAc 17,550.00 | -0.73% | ZAc 17,679.00 | ZAc 17,752.00 | ZAc 17,499.00 | 141.87K |
| 2026-08-17 | ZAc 17,679.00 | -0.35% | ZAc 17,965.00 | ZAc 17,799.00 | ZAc 17,602.00 | 113.62K |
| 2026-08-14 | ZAc 17,741.00 | -0.33% | ZAc 17,899.00 | ZAc 17,948.00 | ZAc 17,721.00 | 180.54K |
| 2026-08-13 | ZAc 17,800.00 | +0.42% | ZAc 17,653.00 | ZAc 18,054.00 | ZAc 17,653.00 | 228.32K |
| 2026-08-12 | ZAc 17,725.00 | +0.20% | ZAc 17,647.00 | ZAc 17,894.00 | ZAc 17,535.00 | 154.24K |
| 2026-08-11 | ZAc 17,689.00 | -1.72% | ZAc 17,811.00 | ZAc 17,998.00 | ZAc 17,586.00 | 211.30K |
| 2026-08-07 | ZAc 17,999.00 | +0.56% | ZAc 17,846.00 | ZAc 18,059.00 | ZAc 17,846.00 | 188.29K |
| 2026-08-06 | ZAc 17,898.00 | -0.39% | ZAc 18,145.00 | ZAc 18,145.00 | ZAc 17,100.00 | 241.41K |
| 2026-08-05 | ZAc 17,968.00 | -0.18% | ZAc 18,122.00 | ZAc 18,122.00 | ZAc 17,867.00 | 248.83K |
| 2026-08-04 | ZAc 18,000.00 | -1.37% | ZAc 18,494.00 | ZAc 18,494.00 | ZAc 17,876.00 | 109.28K |
| 2026-08-03 | ZAc 18,250.00 | +2.37% | ZAc 17,755.00 | ZAc 18,340.00 | ZAc 17,754.00 | 403.49K |
| 2026-07-31 | ZAc 17,828.00 | +0.52% | ZAc 17,626.00 | ZAc 18,050.00 | ZAc 17,626.00 | 212.30K |
| 2026-07-30 | ZAc 17,735.00 | -1.31% | ZAc 18,049.00 | ZAc 18,049.00 | ZAc 17,735.00 | 109.20K |
| 2026-07-29 | ZAc 17,970.00 | +0.54% | ZAc 18,156.00 | ZAc 18,156.00 | ZAc 17,765.00 | 208.99K |
| 2026-07-28 | ZAc 17,874.00 | -0.15% | ZAc 18,080.00 | ZAc 18,080.00 | ZAc 17,828.00 | 111.01K |
| 2026-07-27 | ZAc 17,901.00 | +0.54% | ZAc 17,854.00 | ZAc 18,064.00 | ZAc 17,785.00 | 610.67K |
| 2026-07-24 | ZAc 17,804.00 | +0.16% | ZAc 17,952.00 | ZAc 18,022.00 | ZAc 17,538.00 | 207.04K |
| 2026-07-23 | ZAc 17,775.00 | -1.59% | ZAc 17,914.00 | ZAc 17,994.00 | ZAc 17,723.00 | 122.56K |
| 2026-07-22 | ZAc 18,063.00 | -2.36% | ZAc 18,309.00 | ZAc 18,564.00 | ZAc 17,858.00 | 326.48K |
| 2026-07-21 | ZAc 18,500.00 | -0.54% | ZAc 18,886.00 | ZAc 18,901.00 | ZAc 18,300.00 | 208.88K |
| 2026-07-20 | ZAc 18,600.00 | +0.11% | ZAc 18,692.00 | ZAc 18,898.00 | ZAc 18,374.00 | 594.55K |
| 2026-07-17 | ZAc 18,580.00 | +1.01% | ZAc 18,300.00 | ZAc 18,698.00 | ZAc 18,207.00 | 239.32K |
| 2026-07-16 | ZAc 18,394.00 | +0.29% | ZAc 18,000.00 | ZAc 18,654.00 | ZAc 18,004.00 | 870.02K |
| 2026-07-15 | ZAc 18,340.00 | -6.33% | ZAc 19,501.00 | ZAc 19,501.00 | ZAc 18,009.00 | 17.11M |
| 2026-07-14 | ZAc 19,580.00 | +1.65% | ZAc 19,280.00 | ZAc 19,580.00 | ZAc 19,085.00 | 126.62K |
| 2026-07-13 | ZAc 19,262.00 | -1.34% | ZAc 19,486.00 | ZAc 19,486.00 | ZAc 19,200.00 | 32.12K |
| 2026-07-10 | ZAc 19,523.00 | +0.61% | ZAc 19,497.00 | ZAc 19,523.00 | ZAc 19,235.00 | 48.70K |
| 2026-07-09 | ZAc 19,404.00 | -0.83% | ZAc 19,650.00 | ZAc 19,566.00 | ZAc 19,288.00 | 30.93K |
| 2026-07-08 | ZAc 19,566.00 | +0.70% | ZAc 19,430.00 | ZAc 19,566.00 | ZAc 19,184.00 | 166.12K |
| 2026-07-07 | ZAc 19,430.00 | -0.08% | ZAc 19,445.00 | ZAc 19,477.00 | ZAc 19,318.00 | 90.69K |
| 2026-07-06 | ZAc 19,445.00 | -0.79% | ZAc 19,594.00 | ZAc 19,598.00 | ZAc 19,302.00 | 74.93K |
| 2026-07-03 | ZAc 19,600.00 | +0.65% | ZAc 19,532.00 | ZAc 19,604.00 | ZAc 19,425.00 | 24.97K |
| 2026-07-02 | ZAc 19,473.00 | -0.13% | ZAc 19,738.00 | ZAc 19,738.00 | ZAc 19,421.00 | 54.83K |
| 2026-07-01 | ZAc 19,499.00 | -0.99% | ZAc 19,600.00 | ZAc 19,649.00 | ZAc 19,313.00 | 187.45K |
| 2026-06-30 | ZAc 19,693.00 | +1.32% | ZAc 19,327.00 | ZAc 19,693.00 | ZAc 19,155.00 | 153.34K |
| 2026-06-29 | ZAc 19,437.00 | -0.32% | ZAc 19,530.00 | ZAc 19,739.00 | ZAc 19,389.00 | 103.42K |
| 2026-06-26 | ZAc 19,500.00 | +1.23% | ZAc 19,456.00 | ZAc 19,500.00 | ZAc 19,129.00 | 86.09K |
| 2026-06-25 | ZAc 19,264.00 | +0.12% | ZAc 19,240.00 | ZAc 19,529.00 | ZAc 19,121.00 | 66.94K |
| 2026-06-24 | ZAc 19,240.00 | +4.91% | ZAc 18,799.00 | ZAc 19,266.00 | ZAc 18,272.00 | 219.79K |
| 2026-06-23 | ZAc 18,340.00 | -3.02% | ZAc 18,853.00 | ZAc 18,800.00 | ZAc 18,254.00 | 118.95K |
| 2026-06-22 | ZAc 18,911.00 | -0.73% | ZAc 18,931.00 | ZAc 18,998.00 | ZAc 18,460.00 | 96.20K |
| 2026-06-19 | ZAc 19,050.00 | +2.97% | ZAc 18,573.00 | ZAc 19,058.00 | ZAc 18,537.00 | 458.54K |
| 2026-06-18 | ZAc 18,500.00 | -1.05% | ZAc 18,699.00 | ZAc 18,995.00 | ZAc 18,419.00 | 363.69K |
| 2026-06-17 | ZAc 18,697.00 | +2.90% | ZAc 17,999.00 | ZAc 19,125.00 | ZAc 17,999.00 | 268.55K |
| 2026-06-15 | ZAc 18,170.00 | +2.08% | ZAc 17,903.00 | ZAc 18,170.00 | ZAc 17,015.00 | 135.18K |
| 2026-06-12 | ZAc 17,799.00 | +1.57% | ZAc 16,898.00 | ZAc 17,860.00 | ZAc 16,898.00 | 120.22K |
| 2026-06-11 | ZAc 17,524.00 | +3.18% | ZAc 17,093.00 | ZAc 17,556.00 | ZAc 17,072.00 | 146.57K |
| 2026-06-10 | ZAc 16,984.00 | +1.07% | ZAc 16,803.00 | ZAc 17,110.00 | ZAc 16,794.00 | 63.82K |
| 2026-06-09 | ZAc 16,804.00 | -2.49% | ZAc 16,831.00 | ZAc 17,230.00 | ZAc 16,804.00 | 215.11K |
| 2026-06-08 | ZAc 17,233.00 | +1.28% | ZAc 17,004.00 | ZAc 17,287.00 | ZAc 16,875.00 | 68.44K |
| 2026-06-05 | ZAc 17,015.00 | +0.09% | ZAc 16,838.00 | ZAc 17,161.00 | ZAc 16,838.00 | 30.69K |
| 2026-06-04 | ZAc 17,000.00 | +0.42% | ZAc 16,800.00 | ZAc 17,043.00 | ZAc 16,800.00 | 109.92K |
| 2026-06-03 | ZAc 16,929.00 | -1.55% | ZAc 17,205.00 | ZAc 17,205.00 | ZAc 16,874.50 | 55.30K |
| 2026-06-02 | ZAc 17,195.00 | +0.80% | ZAc 17,326.00 | ZAc 17,426.00 | ZAc 16,943.00 | 177.20K |
| 2026-06-01 | ZAc 17,058.00 | -0.15% | ZAc 17,241.00 | ZAc 17,250.00 | ZAc 16,948.00 | 65.18K |
| 2026-05-29 | ZAc 17,084.00 | -0.37% | ZAc 17,134.00 | ZAc 17,134.00 | ZAc 16,962.00 | 36.16K |
| 2026-05-28 | ZAc 17,148.00 | -0.80% | ZAc 17,191.00 | ZAc 17,427.00 | ZAc 17,102.00 | 65.49K |
| 2026-05-27 | ZAc 17,286.00 | +0.78% | ZAc 17,276.00 | ZAc 17,411.00 | ZAc 17,162.00 | 48.13K |
| 2026-05-26 | ZAc 17,152.00 | +0.20% | ZAc 17,184.00 | ZAc 17,270.00 | ZAc 17,000.00 | 37.52K |