JSE · PMR · stock
Premier Group Limited (PMR) stock price history
Every JSE trading session of Premier Group Limited from Mar 24, 2023 to Nov 12, 2026: 861 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PMR adjusted close, 2023 to 2026
- ZAR 196.91
- All time high, 2026
- ZAR 198.50
- 52 week high, ZAR 157.97 low
- 861
- Daily sessions since 2023
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
PMR key facts
- Premier Group Limited (PMR) closed at ZAR 186.42 on Nov 12, 2026 on JSE.
- PMR's all time high close is ZAR 196.91, set on Jun 30, 2026; its all time low close is ZAR 53.96 on Apr 13, 2023.
- PMR's 52 week range is ZAR 157.97 to ZAR 198.50.
- PMR returned +11.0% over the year to Nov 12, 2026.
- Since Mar 24, 2023 PMR returned +211%, +36.6% a year compounded.
- PMR's deepest drawdown was -18.3% from Jan 29, 2024 to Apr 25, 2024.
- DataCedar holds 861 daily sessions of PMR history from Mar 24, 2023 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
PMR price chart, 2023 to 2026
PMR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.3% |
| 3 months | +5.2% |
| 6 months | +3.8% |
| Year to date | +10.6% |
| 1 year | +11.0% |
| 3 years | +208.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 24, 2023 | +210.9% |
| Compound annual growth, 3.6 years | +36.6% |
PMR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 196.91 on Jun 30, 2026
- All time low close
- ZAR 53.96 on Apr 13, 2023
- 52 week high
- ZAR 198.50 on Nov 10, 2026
- 52 week low
- ZAR 157.97 on Nov 20, 2025
- Deepest drawdown
- -18.3% from Jan 29, 2024 to Apr 25, 2024, recovered Jul 1, 2024
- Best single session
- +25.8% on Sep 20, 2024
- Worst single session
- -12.2% on Sep 23, 2024
- Volatility, 1 year annualised
- 25.7%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2023
- 3.1×
- Best calendar year
- 2024, +116%
- Worst calendar year
- 2025, +24%
PMR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Mar 24, 2023; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 169.31 | ZAR 198.50 | ZAR 159.52 | ZAR 186.42 | +10.6% | 60.1M | 196 |
| 2025 | ZAR 135.94 | ZAR 175.75 | ZAR 114.96 | ZAR 168.59 | +24.0% | 15.1M | 239 |
| 2024 | ZAR 60.97 | ZAR 139.94 | ZAR 58.76 | ZAR 135.95 | +116.0% | 20.9M | 244 |
| 2023 | ZAR 59.96 | ZAR 65.69 | ZAR 50.07 | ZAR 62.95 | n/a | 3.4M | 182 |
PMR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 186.42 | +10.3% |
| October 2026 | ZAR 169.00 | -6.1% |
| September 2026 | ZAR 179.90 | +2.2% |
| August 2026 | ZAR 176.03 | -1.3% |
| July 2026 | ZAR 178.28 | -9.5% |
| June 2026 | ZAR 196.91 | +15.3% |
| May 2026 | ZAR 170.82 | -6.2% |
| April 2026 | ZAR 182.11 | +5.9% |
| March 2026 | ZAR 171.91 | -4.6% |
| February 2026 | ZAR 180.18 | +1.2% |
| January 2026 | ZAR 177.98 | +5.6% |
| December 2025 | ZAR 168.59 | +1.7% |
About the PMR data
Daily bars. 861 sessions from Mar 24, 2023 to Nov 12, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 24, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3APMR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
PMR share price history
