Premier Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 7,638.00 | 7,641.00 | 7,500.00 | 7,500.00 | 7,220.25 | 17,225 |
| 2024-08-20 | 7,567.00 | 7,650.00 | 7,500.00 | 7,635.00 | 7,350.22 | 7,688 |
| 2024-08-19 | 7,550.00 | 7,717.00 | 7,500.00 | 7,567.00 | 7,284.75 | 18,066 |
| 2024-08-16 | 7,600.00 | 7,623.00 | 7,500.00 | 7,500.00 | 7,220.25 | 17,912 |
| 2024-08-15 | 7,499.00 | 7,505.00 | 7,432.00 | 7,500.00 | 7,220.25 | 59,272 |
| 2024-08-14 | 7,502.00 | 7,502.00 | 7,400.00 | 7,500.00 | 7,220.25 | 32,190 |
| 2024-08-13 | 7,799.00 | 7,799.00 | 7,500.00 | 7,500.00 | 7,220.25 | 37,743 |
| 2024-08-12 | 7,487.00 | 7,900.00 | 7,400.00 | 7,400.00 | 7,123.98 | 14,541 |
| 2024-08-08 | 7,413.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,123.98 | 15,143 |
| 2024-08-07 | 7,275.00 | 7,507.00 | 7,250.00 | 7,450.00 | 7,172.12 | 24,384 |
| 2024-08-06 | 7,500.00 | 7,500.00 | 7,201.00 | 7,251.00 | 6,980.54 | 471,481 |
| 2024-08-05 | 7,136.00 | 7,509.00 | 7,136.00 | 7,509.00 | 7,228.92 | 3,413 |
| 2024-08-02 | 7,403.00 | 7,403.00 | 7,125.00 | 7,140.00 | 6,873.68 | 55,325 |
| 2024-08-01 | 7,574.00 | 7,650.00 | 7,570.00 | 7,570.00 | 7,287.64 | 214,400 |
| 2024-07-31 | 7,420.00 | 7,581.00 | 7,420.00 | 7,581.00 | 7,298.23 | 2,082 |
| 2024-07-30 | 7,578.00 | 7,655.00 | 7,400.00 | 7,410.00 | 6,921.82 | 40,101 |
| 2024-07-29 | 7,372.00 | 7,441.00 | 7,300.00 | 7,400.00 | 6,912.47 | 38,980 |
| 2024-07-26 | 7,349.00 | 7,399.00 | 7,200.00 | 7,218.00 | 6,742.47 | 9,703 |
| 2024-07-25 | 7,300.00 | 7,302.00 | 7,250.00 | 7,300.00 | 6,819.06 | 52,383 |
| 2024-07-24 | 7,360.00 | 7,360.00 | 7,200.00 | 7,290.00 | 6,809.72 | 14,386 |
| 2024-07-23 | 7,400.00 | 7,400.00 | 7,370.00 | 7,385.00 | 6,898.46 | 13,544 |
| 2024-07-22 | 7,740.00 | 7,740.00 | 7,360.00 | 7,369.00 | 6,883.52 | 36,689 |
| 2024-07-19 | 7,500.00 | 7,500.00 | 7,400.00 | 7,499.00 | 7,004.95 | 50,913 |
| 2024-07-18 | 7,399.00 | 7,400.00 | 7,399.00 | 7,400.00 | 6,912.47 | 21,311 |
| 2024-07-17 | 7,400.00 | 7,400.00 | 7,220.00 | 7,400.00 | 6,912.47 | 14,606 |
| 2024-07-16 | 7,400.00 | 7,400.00 | 7,221.00 | 7,380.00 | 6,893.79 | 19,217 |
| 2024-07-15 | 7,400.00 | 7,405.00 | 7,380.00 | 7,380.00 | 6,893.79 | 15,630 |
| 2024-07-12 | 7,405.00 | 7,405.00 | 7,399.00 | 7,405.00 | 6,917.15 | 4,658 |
| 2024-07-11 | 7,343.00 | 7,380.00 | 7,342.00 | 7,380.00 | 6,893.79 | 61,239 |
| 2024-07-10 | 7,649.00 | 7,649.00 | 7,342.00 | 7,342.00 | 6,858.30 | 17,862 |
| 2024-07-09 | 7,180.00 | 7,599.00 | 7,180.00 | 7,306.00 | 6,824.67 | 10,903 |
| 2024-07-08 | 7,300.00 | 7,400.00 | 7,161.00 | 7,400.00 | 6,912.47 | 107,938 |
| 2024-07-05 | 7,350.00 | 7,355.00 | 7,350.00 | 7,355.00 | 6,870.44 | 12,595 |
| 2024-07-04 | 7,399.00 | 7,399.00 | 7,350.00 | 7,350.00 | 6,865.77 | 258 |
| 2024-07-03 | 7,422.00 | 7,453.00 | 7,400.00 | 7,400.00 | 6,912.47 | 465 |
| 2024-07-02 | 7,434.00 | 7,499.00 | 7,101.00 | 7,400.00 | 6,912.47 | 22,951 |
| 2024-07-01 | 7,090.00 | 7,434.00 | 7,089.00 | 7,434.00 | 6,944.23 | 63,819 |
| 2024-06-28 | 7,089.00 | 7,089.00 | 6,804.00 | 7,089.00 | 6,621.96 | 418 |
| 2024-06-27 | 7,099.00 | 7,099.00 | 7,099.00 | 7,099.00 | 6,631.31 | 170 |
| 2024-06-26 | 6,988.00 | 7,147.00 | 6,800.00 | 7,147.00 | 6,676.14 | 20,887 |
| 2024-06-25 | 6,940.00 | 6,999.00 | 6,821.00 | 6,822.00 | 6,372.55 | 1,698 |
| 2024-06-24 | 7,289.00 | 7,360.00 | 6,940.00 | 7,050.00 | 6,585.53 | 41,762 |
| 2024-06-21 | 7,135.00 | 7,489.00 | 6,900.00 | 7,100.00 | 6,632.24 | 4,529 |
| 2024-06-20 | 6,929.00 | 7,135.00 | 6,850.00 | 7,135.00 | 6,664.93 | 37,202 |
| 2024-06-19 | 6,740.00 | 6,929.00 | 6,700.00 | 6,929.00 | 6,472.51 | 57,201 |
| 2024-06-18 | 6,600.00 | 7,500.00 | 6,380.00 | 6,730.00 | 6,286.62 | 32,016 |
| 2024-06-14 | 6,500.00 | 6,740.00 | 6,411.00 | 6,600.00 | 6,165.18 | 182,551 |
| 2024-06-13 | 6,550.00 | 6,678.00 | 6,424.00 | 6,499.00 | 6,070.83 | 9,476 |
| 2024-06-12 | 6,281.00 | 6,552.00 | 6,281.00 | 6,500.00 | 6,071.77 | 76,516 |
| 2024-06-11 | 6,325.00 | 6,470.00 | 6,190.00 | 6,350.00 | 5,931.65 | 217,263 |
| 2024-06-10 | 6,182.00 | 6,182.00 | 6,015.00 | 6,015.00 | 5,618.72 | 17,163 |
| 2024-06-07 | 6,270.00 | 6,300.00 | 6,270.00 | 6,300.00 | 5,884.94 | 20,407 |
| 2024-06-06 | 6,280.00 | 6,280.00 | 6,172.00 | 6,190.00 | 5,782.19 | 212 |
| 2024-06-05 | 6,200.00 | 6,200.00 | 6,111.00 | 6,111.00 | 5,708.40 | 100 |
| 2024-06-04 | 6,290.00 | 6,365.00 | 6,170.00 | 6,300.00 | 5,884.94 | 47,076 |
| 2024-06-03 | 6,323.00 | 6,323.00 | 6,180.00 | 6,180.00 | 5,772.85 | 13,931 |
| 2024-05-31 | 6,160.00 | 6,300.00 | 6,150.00 | 6,150.00 | 5,744.83 | 3,732 |
| 2024-05-30 | 6,350.00 | 6,488.00 | 6,150.00 | 6,150.00 | 5,744.83 | 65,282 |
| 2024-05-28 | 6,300.00 | 6,300.00 | 6,180.00 | 6,201.00 | 5,792.47 | 10,623 |
| 2024-05-27 | 6,111.00 | 6,300.00 | 6,111.00 | 6,200.00 | 5,791.53 | 17,184 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 182.0000 ZAC |
| 2026-01-21 | 159.0000 ZAC |
| 2025-07-09 | 271.0000 ZAC |
| 2024-07-31 | 220.0000 ZAC |
Open, high, low and close are as traded (ZAR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.