Primeserv Group Limited (PMV.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 01:40PM SAST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 168.00 | 168.00 | 156.00 | 156.00 | 156.00 | 19,114 |
| 04 July 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 100 |
| 03 July 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 02 July 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 01 July 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 75,000 |
| 28 June 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 27 June 2024 | 160.00 | 175.00 | 160.00 | 175.00 | 175.00 | 1,207,058 |
| 26 June 2024 | 140.00 | 150.00 | 150.00 | 150.00 | 150.00 | 50,499 |
| 25 June 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 24 June 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 21 June 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 20 June 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 19 June 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 3,800 |
| 18 June 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 14 June 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 13 June 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 12 June 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 11 June 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 10 June 2024 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 46,977 |
| 07 June 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 06 June 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 05 June 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 04 June 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1,873 |
| 03 June 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1,100 |
| 31 May 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1,000 |
| 30 May 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 28 May 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 27 May 2024 | 131.00 | 136.00 | 136.00 | 136.00 | 136.00 | 14,531 |
| 24 May 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 23 May 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 22 May 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 21 May 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 20 May 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 17 May 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - |
| 16 May 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - |
| 15 May 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 14 May 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 500 |
| 13 May 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 57,504 |
| 10 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 09 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 08 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 07 May 2024 | 123.00 | 130.00 | 123.00 | 130.00 | 130.00 | 36,500 |
| 06 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 4,000 |
| 03 May 2024 | 135.00 | 135.00 | 125.00 | 125.00 | 125.00 | 4,491 |
| 02 May 2024 | 130.00 | 130.00 | 126.00 | 128.00 | 128.00 | 30,211 |
| 30 Apr 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 29 Apr 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 414 |
| 26 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 25 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 24 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 23 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 22 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 19 Apr 2024 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 16,000 |
| 18 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 17 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 7,100 |
| 16 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 407 |
| 15 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 12 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 11 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 10 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 16,667 |
| 09 Apr 2024 | 150.00 | 150.00 | 135.00 | 135.00 | 135.00 | 6,603 |
| 08 Apr 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 05 Apr 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 04 Apr 2024 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | 30,311 |
| 03 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 283,096 |
| 02 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 32,315 |
| 28 Mar 2024 | 136.00 | 150.00 | 136.00 | 150.00 | 150.00 | 1,150,000 |
| 27 Mar 2024 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | 35,507 |
| 26 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 227 |
| 25 Mar 2024 | 132.00 | 135.00 | 135.00 | 135.00 | 135.00 | 892 |
| 22 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 20 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 19 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 18 Mar 2024 | 134.00 | 134.00 | 126.00 | 126.00 | 126.00 | 161,000 |
| 15 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 14 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 13 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 12 Mar 2024 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 20,427 |
| 11 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 08 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 07 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 06 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 05 Mar 2024 | 129.00 | 135.00 | 129.00 | 135.00 | 135.00 | 577 |
| 04 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 01 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 29 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 28 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 27 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3,771 |
| 26 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 23 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 22 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 21 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 20 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1,043 |
| 19 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 50,000 |
| 16 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 15 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 14 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 13 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 754 |
| 12 Feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 158,960 |
| 09 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| *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.