Purple Group Limited PPE
JSE · Güney Afrika · Finans
ZAc 190,00+5,00 (+%2,70)
Piyasa açık· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 190,00 | +%2,70 | ZAc 190,00 | ZAc 190,00 | ZAc 187,00 | 108,39K |
| 2026-09-30 | ZAc 185,00 | -%1,07 | ZAc 187,00 | ZAc 189,00 | ZAc 183,00 | 55,31K |
| 2026-09-29 | ZAc 187,00 | -%2,09 | ZAc 187,00 | ZAc 188,00 | ZAc 183,00 | 150,36K |
| 2026-09-28 | ZAc 191,00 | +%2,14 | ZAc 187,00 | ZAc 197,00 | ZAc 185,00 | 69,25K |
| 2026-09-25 | ZAc 187,00 | %0,00 | ZAc 188,00 | ZAc 190,00 | ZAc 187,00 | 378,81K |
| 2026-09-23 | ZAc 187,00 | -%2,09 | ZAc 191,00 | ZAc 192,00 | ZAc 187,00 | 63,37K |
| 2026-09-22 | ZAc 191,00 | +%2,14 | ZAc 191,00 | ZAc 192,00 | ZAc 188,00 | 84,94K |
| 2026-09-21 | ZAc 187,00 | -%5,08 | ZAc 199,00 | ZAc 201,00 | ZAc 187,00 | 447,31K |
| 2026-09-18 | ZAc 197,00 | +%2,07 | ZAc 193,00 | ZAc 200,00 | ZAc 190,00 | 404,04K |
| 2026-09-17 | ZAc 193,00 | %0,00 | ZAc 192,00 | ZAc 194,00 | ZAc 192,00 | 202,47K |
| 2026-09-16 | ZAc 193,00 | +%0,52 | ZAc 195,00 | ZAc 195,00 | ZAc 187,00 | 232,07K |
| 2026-09-15 | ZAc 192,00 | +%2,13 | ZAc 195,00 | ZAc 195,00 | ZAc 187,00 | 567,97K |
| 2026-09-14 | ZAc 188,00 | -%5,53 | ZAc 191,00 | ZAc 197,00 | ZAc 187,00 | 357,75K |
| 2026-09-11 | ZAc 199,00 | +%4,19 | ZAc 189,00 | ZAc 199,00 | ZAc 189,00 | 264,43K |
| 2026-09-10 | ZAc 191,00 | -%2,05 | ZAc 198,00 | ZAc 198,00 | ZAc 190,00 | 98,73K |
| 2026-09-09 | ZAc 195,00 | -%0,51 | ZAc 190,00 | ZAc 195,00 | ZAc 188,00 | 57,26K |
| 2026-09-08 | ZAc 196,00 | +%3,70 | ZAc 190,00 | ZAc 198,00 | ZAc 190,00 | 119,09K |
| 2026-09-07 | ZAc 189,00 | %0,00 | ZAc 187,00 | ZAc 190,00 | ZAc 187,00 | 120,18K |
| 2026-09-04 | ZAc 189,00 | -%4,55 | ZAc 198,00 | ZAc 198,00 | ZAc 189,00 | 353,85K |
| 2026-09-03 | ZAc 198,00 | +%3,13 | ZAc 197,00 | ZAc 198,00 | ZAc 195,00 | 75,13K |
| 2026-09-02 | ZAc 192,00 | -%3,52 | ZAc 199,00 | ZAc 198,00 | ZAc 192,00 | 47,02K |
| 2026-09-01 | ZAc 199,00 | +%4,19 | ZAc 195,00 | ZAc 199,00 | ZAc 191,00 | 343,37K |
| 2026-08-31 | ZAc 191,00 | -%1,55 | ZAc 195,00 | ZAc 198,00 | ZAc 191,00 | 163,33K |
| 2026-08-28 | ZAc 194,00 | +%0,52 | ZAc 199,00 | ZAc 197,00 | ZAc 193,00 | 100,80K |
| 2026-08-27 | ZAc 193,00 | -%0,52 | ZAc 192,00 | ZAc 199,00 | ZAc 192,00 | 187,01K |
| 2026-08-26 | ZAc 194,00 | -%1,52 | ZAc 203,00 | ZAc 202,00 | ZAc 193,00 | 138,54K |
| 2026-08-25 | ZAc 197,00 | -%0,51 | ZAc 199,00 | ZAc 199,00 | ZAc 195,00 | 121,18K |
| 2026-08-24 | ZAc 198,00 | -%1,49 | ZAc 201,00 | ZAc 201,00 | ZAc 192,00 | 326,94K |
| 2026-08-21 | ZAc 201,00 | -%0,99 | ZAc 204,00 | ZAc 208,00 | ZAc 201,00 | 432,87K |
| 2026-08-20 | ZAc 203,00 | +%2,53 | ZAc 196,00 | ZAc 206,00 | ZAc 195,00 | 103,24K |
| 2026-08-19 | ZAc 198,00 | -%7,04 | ZAc 210,00 | ZAc 211,00 | ZAc 198,00 | 283,69K |
| 2026-08-18 | ZAc 213,00 | +%1,43 | ZAc 219,00 | ZAc 219,00 | ZAc 199,00 | 606,24K |
| 2026-08-17 | ZAc 210,00 | +%3,96 | ZAc 201,00 | ZAc 220,00 | ZAc 200,00 | 1,11M |
| 2026-08-14 | ZAc 202,00 | +%8,60 | ZAc 190,00 | ZAc 202,00 | ZAc 187,00 | 1,34M |
| 2026-08-13 | ZAc 186,00 | +%0,54 | ZAc 182,00 | ZAc 191,00 | ZAc 182,00 | 489,31K |
| 2026-08-12 | ZAc 185,00 | +%1,09 | ZAc 188,00 | ZAc 190,00 | ZAc 180,00 | 370,54K |
| 2026-08-11 | ZAc 183,00 | -%5,18 | ZAc 193,00 | ZAc 193,00 | ZAc 180,00 | 258,95K |
| 2026-08-07 | ZAc 193,00 | +%1,58 | ZAc 199,00 | ZAc 199,00 | ZAc 189,00 | 659,58K |
| 2026-08-06 | ZAc 190,00 | +%7,95 | ZAc 178,00 | ZAc 199,00 | ZAc 178,00 | 1,54M |
| 2026-08-05 | ZAc 176,00 | -%3,30 | ZAc 186,00 | ZAc 187,00 | ZAc 173,00 | 448,55K |
| 2026-08-04 | ZAc 182,00 | -%0,55 | ZAc 181,00 | ZAc 187,00 | ZAc 178,00 | 426,26K |
| 2026-08-03 | ZAc 183,00 | +%4,57 | ZAc 175,00 | ZAc 185,00 | ZAc 173,00 | 560,77K |
| 2026-07-31 | ZAc 175,00 | +%0,57 | ZAc 175,00 | ZAc 179,00 | ZAc 173,00 | 602,14K |
| 2026-07-30 | ZAc 174,00 | %0,00 | ZAc 175,00 | ZAc 176,00 | ZAc 172,00 | 206,92K |
| 2026-07-29 | ZAc 174,00 | %0,00 | ZAc 175,00 | ZAc 175,00 | ZAc 172,00 | 113,31K |
| 2026-07-28 | ZAc 174,00 | -%0,57 | ZAc 175,00 | ZAc 175,00 | ZAc 172,00 | 289,30K |
| 2026-07-27 | ZAc 175,00 | +%4,17 | ZAc 169,00 | ZAc 177,00 | ZAc 166,00 | 1,12M |
| 2026-07-24 | ZAc 168,00 | -%0,59 | ZAc 165,00 | ZAc 172,00 | ZAc 161,00 | 297,80K |
| 2026-07-23 | ZAc 169,00 | -%1,74 | ZAc 173,00 | ZAc 174,00 | ZAc 161,00 | 378,18K |
| 2026-07-22 | ZAc 172,00 | +%1,18 | ZAc 174,00 | ZAc 174,00 | ZAc 170,00 | 255,85K |
| 2026-07-21 | ZAc 170,00 | -%1,73 | ZAc 174,00 | ZAc 175,00 | ZAc 170,00 | 349,31K |
| 2026-07-20 | ZAc 173,00 | -%0,57 | ZAc 175,00 | ZAc 175,00 | ZAc 170,00 | 190,15K |
| 2026-07-17 | ZAc 174,00 | -%0,57 | ZAc 175,00 | ZAc 179,00 | ZAc 170,00 | 504,75K |
| 2026-07-16 | ZAc 175,00 | %0,00 | ZAc 175,00 | ZAc 180,00 | ZAc 173,00 | 312,02K |
| 2026-07-15 | ZAc 175,00 | +%0,57 | ZAc 175,00 | ZAc 181,00 | ZAc 175,00 | 732,83K |
| 2026-07-14 | ZAc 174,00 | +%1,75 | ZAc 173,00 | ZAc 175,00 | ZAc 173,00 | 275,29K |
| 2026-07-13 | ZAc 171,00 | -%1,72 | ZAc 175,00 | ZAc 176,00 | ZAc 171,00 | 175,33K |
| 2026-07-10 | ZAc 174,00 | -%0,57 | ZAc 175,00 | ZAc 177,00 | ZAc 173,00 | 255,88K |
| 2026-07-09 | ZAc 175,00 | +%0,57 | ZAc 174,00 | ZAc 179,00 | ZAc 173,00 | 539,65K |
| 2026-07-08 | ZAc 174,00 | -%4,92 | ZAc 176,00 | ZAc 180,00 | ZAc 171,00 | 411,02K |
| 2026-07-07 | ZAc 183,00 | +%6,40 | ZAc 173,00 | ZAc 185,00 | ZAc 173,00 | 511,50K |
| 2026-07-06 | ZAc 172,00 | +%4,88 | ZAc 165,00 | ZAc 173,00 | ZAc 164,00 | 884,96K |
| 2026-07-03 | ZAc 164,00 | -%2,38 | ZAc 165,00 | ZAc 170,00 | ZAc 164,00 | 433,89K |
| 2026-07-02 | ZAc 168,00 | +%1,20 | ZAc 165,00 | ZAc 168,00 | ZAc 165,00 | 167,71K |
| 2026-07-01 | ZAc 166,00 | %0,00 | ZAc 164,00 | ZAc 166,00 | ZAc 161,00 | 165,45K |
| 2026-06-30 | ZAc 166,00 | +%1,84 | ZAc 164,00 | ZAc 166,00 | ZAc 162,00 | 72,23K |
| 2026-06-29 | ZAc 163,00 | %0,00 | ZAc 163,00 | ZAc 168,00 | ZAc 162,00 | 170,12K |
| 2026-06-26 | ZAc 163,00 | -%2,40 | ZAc 168,00 | ZAc 169,00 | ZAc 160,00 | 457,83K |
| 2026-06-25 | ZAc 167,00 | +%0,60 | ZAc 166,00 | ZAc 167,00 | ZAc 165,00 | 161,27K |
| 2026-06-24 | ZAc 166,00 | +%1,22 | ZAc 165,00 | ZAc 166,00 | ZAc 164,00 | 175,17K |
| 2026-06-23 | ZAc 164,00 | %0,00 | ZAc 164,00 | ZAc 165,00 | ZAc 161,00 | 225,44K |
| 2026-06-22 | ZAc 164,00 | %0,00 | ZAc 165,00 | ZAc 165,00 | ZAc 162,00 | 337,80K |
| 2026-06-19 | ZAc 164,00 | -%2,96 | ZAc 169,00 | ZAc 170,00 | ZAc 163,00 | 552,44K |
| 2026-06-18 | ZAc 169,00 | %0,00 | ZAc 170,00 | ZAc 173,00 | ZAc 165,00 | 476,80K |
| 2026-06-17 | ZAc 169,00 | -%5,06 | ZAc 176,00 | ZAc 176,00 | ZAc 164,00 | 594,14K |
| 2026-06-15 | ZAc 178,00 | +%5,95 | ZAc 166,00 | ZAc 180,00 | ZAc 165,00 | 429,21K |
| 2026-06-12 | ZAc 168,00 | +%1,20 | ZAc 165,00 | ZAc 170,00 | ZAc 161,00 | 335,46K |
| 2026-06-11 | ZAc 166,00 | -%0,60 | ZAc 165,00 | ZAc 167,00 | ZAc 164,00 | 248,48K |
| 2026-06-10 | ZAc 167,00 | -%3,47 | ZAc 170,00 | ZAc 173,00 | ZAc 160,00 | 707,27K |
| 2026-06-09 | ZAc 173,00 | +%0,58 | ZAc 175,00 | ZAc 175,00 | ZAc 170,00 | 322,61K |
| 2026-06-08 | ZAc 172,00 | -%1,71 | ZAc 175,00 | ZAc 176,00 | ZAc 170,00 | 299,06K |
| 2026-06-05 | ZAc 175,00 | -%0,57 | ZAc 180,00 | ZAc 181,00 | ZAc 174,00 | 572,15K |
| 2026-06-04 | ZAc 176,00 | +%0,57 | ZAc 176,00 | ZAc 181,00 | ZAc 176,00 | 240,26K |
| 2026-06-03 | ZAc 175,00 | -%2,78 | ZAc 178,00 | ZAc 179,00 | ZAc 175,00 | 372,07K |
| 2026-06-02 | ZAc 180,00 | -%1,10 | ZAc 185,00 | ZAc 184,00 | ZAc 180,00 | 252,05K |
| 2026-06-01 | ZAc 182,00 | +%0,55 | ZAc 185,00 | ZAc 185,00 | ZAc 178,00 | 433,89K |
| 2026-05-29 | ZAc 181,00 | %0,00 | ZAc 183,00 | ZAc 187,00 | ZAc 177,00 | 1,03M |
| 2026-05-28 | ZAc 181,00 | -%3,21 | ZAc 189,00 | ZAc 189,00 | ZAc 181,00 | 269,16K |
| 2026-05-27 | ZAc 187,00 | +%2,19 | ZAc 186,00 | ZAc 187,00 | ZAc 183,00 | 224,26K |
| 2026-05-26 | ZAc 183,00 | +%2,23 | ZAc 183,00 | ZAc 184,00 | ZAc 179,00 | 208,84K |