Premier Group Limited (PMR.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 6,300.00 | 6,300.00 | 6,180.00 | 6,201.00 | 6,201.00 | 10,623 |
| 27 May 2024 | 6,111.00 | 6,300.00 | 6,111.00 | 6,200.00 | 6,200.00 | 17,184 |
| 24 May 2024 | 6,270.00 | 6,275.00 | 6,110.00 | 6,180.00 | 6,180.00 | 16,695 |
| 23 May 2024 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 900 |
| 22 May 2024 | 6,180.00 | 6,270.00 | 6,111.00 | 6,200.00 | 6,200.00 | 7,115 |
| 21 May 2024 | 6,264.00 | 6,269.00 | 6,063.00 | 6,180.00 | 6,180.00 | 7,022 |
| 20 May 2024 | 6,257.00 | 6,257.00 | 6,256.00 | 6,256.00 | 6,256.00 | 5,475 |
| 17 May 2024 | 6,062.00 | 6,246.00 | 6,062.00 | 6,246.00 | 6,246.00 | 4,776 |
| 16 May 2024 | 6,021.00 | 6,062.00 | 6,021.00 | 6,062.00 | 6,062.00 | 6,204 |
| 15 May 2024 | 6,248.00 | 6,248.00 | 6,248.00 | 6,248.00 | 6,248.00 | 177 |
| 14 May 2024 | 6,076.00 | 6,269.00 | 6,062.00 | 6,063.00 | 6,063.00 | 9,596 |
| 13 May 2024 | 6,274.00 | 6,274.00 | 6,062.00 | 6,063.00 | 6,063.00 | 1,574 |
| 10 May 2024 | 6,151.00 | 6,299.00 | 6,151.00 | 6,280.00 | 6,280.00 | 10,672 |
| 09 May 2024 | 6,240.00 | 6,300.00 | 6,240.00 | 6,300.00 | 6,300.00 | 28,096 |
| 08 May 2024 | 6,174.00 | 6,200.00 | 6,174.00 | 6,200.00 | 6,200.00 | 55,509 |
| 07 May 2024 | 6,179.00 | 6,180.00 | 6,174.00 | 6,174.00 | 6,174.00 | 4,103 |
| 06 May 2024 | 6,031.00 | 6,036.00 | 6,031.00 | 6,036.00 | 6,036.00 | 644 |
| 03 May 2024 | 6,060.00 | 6,200.00 | 6,041.00 | 6,200.00 | 6,200.00 | 65,460 |
| 02 May 2024 | 6,043.00 | 6,238.00 | 6,043.00 | 6,234.00 | 6,234.00 | 9,978 |
| 30 Apr 2024 | 6,100.00 | 6,234.00 | 6,041.00 | 6,041.00 | 6,041.00 | 853,928 |
| 29 Apr 2024 | 6,074.00 | 6,120.00 | 5,954.00 | 6,041.00 | 6,041.00 | 146,083 |
| 26 Apr 2024 | 5,881.00 | 6,000.00 | 5,881.00 | 5,941.00 | 5,941.00 | 48,569 |
| 25 Apr 2024 | 5,955.00 | 6,100.00 | 5,880.00 | 5,880.00 | 5,880.00 | 23,693 |
| 24 Apr 2024 | 6,106.00 | 6,151.00 | 5,880.00 | 5,901.00 | 5,901.00 | 94,845 |
| 23 Apr 2024 | 6,200.00 | 6,248.00 | 6,100.00 | 6,100.00 | 6,100.00 | 17,076 |
| 22 Apr 2024 | 6,220.00 | 6,248.00 | 6,150.00 | 6,150.00 | 6,150.00 | 13,122 |
| 19 Apr 2024 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - |
| 18 Apr 2024 | 6,230.00 | 6,230.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,026 |
| 17 Apr 2024 | 6,210.00 | 6,275.00 | 6,130.00 | 6,130.00 | 6,130.00 | 751 |
| 16 Apr 2024 | 6,239.00 | 6,239.00 | 6,190.00 | 6,200.00 | 6,200.00 | 7,019 |
| 15 Apr 2024 | 6,240.00 | 6,250.00 | 6,240.00 | 6,240.00 | 6,240.00 | 24,372 |
| 12 Apr 2024 | 6,300.00 | 6,300.00 | 6,151.00 | 6,240.00 | 6,240.00 | 13,908 |
| 11 Apr 2024 | 6,300.00 | 6,300.00 | 6,205.00 | 6,205.00 | 6,205.00 | 1,337 |
| 10 Apr 2024 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - |
| 09 Apr 2024 | 6,225.00 | 6,350.00 | 6,176.00 | 6,300.00 | 6,300.00 | 26,721 |
| 08 Apr 2024 | 6,315.00 | 6,315.00 | 6,315.00 | 6,315.00 | 6,315.00 | - |
| 05 Apr 2024 | 6,200.00 | 6,315.00 | 6,109.00 | 6,315.00 | 6,315.00 | 14,943 |
| 04 Apr 2024 | 6,247.00 | 6,300.00 | 6,247.00 | 6,286.00 | 6,286.00 | 8,209 |
| 03 Apr 2024 | 6,099.00 | 6,150.00 | 6,099.00 | 6,150.00 | 6,150.00 | 15,846 |
| 02 Apr 2024 | 6,148.00 | 6,298.00 | 6,100.00 | 6,100.00 | 6,100.00 | 14,408 |
| 28 Mar 2024 | 6,379.00 | 6,380.00 | 6,110.00 | 6,110.00 | 6,110.00 | 26,290 |
| 27 Mar 2024 | 6,286.00 | 6,400.00 | 6,111.00 | 6,111.00 | 6,111.00 | 1,865 |
| 26 Mar 2024 | 6,244.00 | 6,280.00 | 6,110.00 | 6,280.00 | 6,280.00 | 14,026 |
| 25 Mar 2024 | 6,249.00 | 6,249.00 | 6,100.00 | 6,248.00 | 6,248.00 | 3,122 |
| 22 Mar 2024 | 6,250.00 | 6,286.00 | 6,100.00 | 6,286.00 | 6,286.00 | 13,437 |
| 20 Mar 2024 | 6,250.00 | 6,300.00 | 6,150.00 | 6,150.00 | 6,150.00 | 856,899 |
| 19 Mar 2024 | 6,500.00 | 6,480.00 | 6,000.00 | 6,201.00 | 6,201.00 | 15,264,400 |
| 18 Mar 2024 | 6,939.00 | 6,939.00 | 6,800.00 | 6,939.00 | 6,939.00 | 593 |
| 15 Mar 2024 | 6,611.00 | 6,611.00 | 6,550.00 | 6,600.00 | 6,600.00 | 2,067 |
| 14 Mar 2024 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 1,400 |
| 13 Mar 2024 | 6,931.00 | 6,931.00 | 6,931.00 | 6,931.00 | 6,931.00 | - |
| 12 Mar 2024 | 6,930.00 | 6,937.00 | 6,930.00 | 6,931.00 | 6,931.00 | 2,327 |
| 11 Mar 2024 | 6,939.00 | 6,940.00 | 6,939.00 | 6,940.00 | 6,940.00 | 102 |
| 08 Mar 2024 | 6,605.00 | 6,940.00 | 6,605.00 | 6,940.00 | 6,940.00 | 3,985 |
| 07 Mar 2024 | 6,552.00 | 6,615.00 | 6,552.00 | 6,615.00 | 6,615.00 | 1,395 |
| 06 Mar 2024 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 25 |
| 05 Mar 2024 | 6,340.00 | 6,499.00 | 6,340.00 | 6,499.00 | 6,499.00 | 18,818 |
| 04 Mar 2024 | 6,530.00 | 6,530.00 | 6,338.00 | 6,340.00 | 6,340.00 | 4,192 |
| 01 Mar 2024 | 6,524.00 | 6,524.00 | 6,524.00 | 6,524.00 | 6,524.00 | 736 |
| 29 Feb 2024 | 6,465.00 | 6,500.00 | 6,465.00 | 6,500.00 | 6,500.00 | 2,000 |
| 28 Feb 2024 | 6,499.00 | 6,499.00 | 6,499.00 | 6,499.00 | 6,499.00 | 101 |
| 27 Feb 2024 | 6,327.00 | 6,500.00 | 6,327.00 | 6,499.00 | 6,499.00 | 5,338 |
| 26 Feb 2024 | 6,468.00 | 6,468.00 | 6,468.00 | 6,468.00 | 6,468.00 | 1,624 |
| 23 Feb 2024 | 6,478.00 | 6,478.00 | 6,325.00 | 6,470.00 | 6,470.00 | 6,989 |
| 22 Feb 2024 | 6,485.00 | 6,485.00 | 6,483.00 | 6,483.00 | 6,483.00 | 271 |
| 21 Feb 2024 | 6,405.00 | 6,489.00 | 6,306.00 | 6,325.00 | 6,325.00 | 6,159 |
| 20 Feb 2024 | 6,306.00 | 6,470.00 | 6,305.00 | 6,470.00 | 6,470.00 | 10,819 |
| 19 Feb 2024 | 6,474.00 | 6,474.00 | 6,474.00 | 6,474.00 | 6,474.00 | 12 |
| 16 Feb 2024 | 6,484.00 | 6,484.00 | 6,261.00 | 6,261.00 | 6,261.00 | 971 |
| 15 Feb 2024 | 6,485.00 | 6,485.00 | 6,485.00 | 6,485.00 | 6,485.00 | 5 |
| 14 Feb 2024 | 6,146.00 | 6,487.00 | 6,146.00 | 6,487.00 | 6,487.00 | 376 |
| 13 Feb 2024 | 6,399.00 | 6,399.00 | 6,121.00 | 6,146.00 | 6,146.00 | 6,971 |
| 12 Feb 2024 | 6,301.00 | 6,488.00 | 6,252.00 | 6,258.00 | 6,258.00 | 1,469 |
| 09 Feb 2024 | 6,477.00 | 6,488.00 | 6,180.00 | 6,488.00 | 6,488.00 | 9,998 |
| 08 Feb 2024 | 6,677.00 | 6,677.00 | 6,180.00 | 6,489.00 | 6,489.00 | 2,601 |
| 07 Feb 2024 | 7,129.00 | 7,129.00 | 6,320.00 | 6,320.00 | 6,320.00 | 18,948 |
| 06 Feb 2024 | 6,721.00 | 6,721.00 | 6,541.00 | 6,541.00 | 6,541.00 | 4,344 |
| 05 Feb 2024 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 880 |
| 02 Feb 2024 | 7,056.00 | 7,080.00 | 7,050.00 | 7,050.00 | 7,050.00 | 1,102 |
| 01 Feb 2024 | 7,049.00 | 7,050.00 | 7,045.00 | 7,050.00 | 7,050.00 | 11,767 |
| 31 Jan 2024 | 6,720.00 | 7,055.00 | 6,720.00 | 7,055.00 | 7,055.00 | 292 |
| 30 Jan 2024 | 7,200.00 | 8,200.00 | 6,790.00 | 6,879.00 | 6,879.00 | 8,626 |
| 29 Jan 2024 | 7,200.00 | 7,200.00 | 6,752.00 | 7,200.00 | 7,200.00 | 3,315 |
| 26 Jan 2024 | 6,751.00 | 6,751.00 | 6,751.00 | 6,751.00 | 6,751.00 | 272 |
| 25 Jan 2024 | 6,550.00 | 6,751.00 | 6,550.00 | 6,751.00 | 6,751.00 | 124,683 |
| 24 Jan 2024 | 6,600.00 | 6,600.00 | 6,364.00 | 6,550.00 | 6,550.00 | 11,466 |
| 23 Jan 2024 | 6,419.00 | 6,678.00 | 6,061.00 | 6,600.00 | 6,600.00 | 22,309 |
| 22 Jan 2024 | 6,426.00 | 6,426.00 | 6,202.00 | 6,206.00 | 6,206.00 | 2,211 |
| 19 Jan 2024 | 6,279.00 | 6,425.00 | 6,201.00 | 6,279.00 | 6,279.00 | 8,848 |
| 18 Jan 2024 | 6,200.00 | 6,279.00 | 6,200.00 | 6,279.00 | 6,279.00 | 1,547 |
| 17 Jan 2024 | 6,269.00 | 6,269.00 | 6,269.00 | 6,269.00 | 6,269.00 | - |
| 16 Jan 2024 | 6,142.00 | 6,269.00 | 6,051.00 | 6,269.00 | 6,269.00 | 9,963 |
| 15 Jan 2024 | 6,062.00 | 6,278.00 | 6,062.00 | 6,278.00 | 6,278.00 | 187 |
| 12 Jan 2024 | 6,279.00 | 6,279.00 | 6,279.00 | 6,279.00 | 6,279.00 | 9,820 |
| 11 Jan 2024 | 6,287.00 | 6,287.00 | 6,200.00 | 6,287.00 | 6,287.00 | 1,428,576 |
| 10 Jan 2024 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - |
| 09 Jan 2024 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 2,834 |
| 08 Jan 2024 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 378,038 |
| 05 Jan 2024 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 5,569 |
| 04 Jan 2024 | 6,297.00 | 6,297.00 | 6,297.00 | 6,297.00 | 6,297.00 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.