Premier Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 6,270.00 | 6,275.00 | 6,110.00 | 6,180.00 | 5,772.85 | 16,695 |
| 2024-05-23 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 5,856.92 | 900 |
| 2024-05-22 | 6,180.00 | 6,270.00 | 6,111.00 | 6,200.00 | 5,791.53 | 7,115 |
| 2024-05-21 | 6,264.00 | 6,269.00 | 6,063.00 | 6,180.00 | 5,772.85 | 7,022 |
| 2024-05-20 | 6,257.00 | 6,257.00 | 6,256.00 | 6,256.00 | 5,843.84 | 5,475 |
| 2024-05-17 | 6,062.00 | 6,246.00 | 6,062.00 | 6,246.00 | 5,834.50 | 4,776 |
| 2024-05-16 | 6,021.00 | 6,062.00 | 6,021.00 | 6,062.00 | 5,662.62 | 6,204 |
| 2024-05-15 | 6,248.00 | 6,248.00 | 6,248.00 | 6,248.00 | 5,836.37 | 177 |
| 2024-05-14 | 6,076.00 | 6,269.00 | 6,062.00 | 6,063.00 | 5,663.56 | 9,596 |
| 2024-05-13 | 6,274.00 | 6,274.00 | 6,062.00 | 6,063.00 | 5,663.56 | 1,574 |
| 2024-05-10 | 6,151.00 | 6,299.00 | 6,151.00 | 6,280.00 | 5,866.26 | 10,672 |
| 2024-05-09 | 6,240.00 | 6,300.00 | 6,240.00 | 6,300.00 | 5,884.94 | 28,096 |
| 2024-05-08 | 6,174.00 | 6,200.00 | 6,174.00 | 6,200.00 | 5,791.53 | 55,509 |
| 2024-05-07 | 6,179.00 | 6,180.00 | 6,174.00 | 6,174.00 | 5,767.25 | 4,103 |
| 2024-05-06 | 6,031.00 | 6,036.00 | 6,031.00 | 6,036.00 | 5,638.34 | 644 |
| 2024-05-03 | 6,060.00 | 6,200.00 | 6,041.00 | 6,200.00 | 5,791.53 | 65,460 |
| 2024-05-02 | 6,043.00 | 6,238.00 | 6,043.00 | 6,234.00 | 5,823.29 | 9,978 |
| 2024-04-30 | 6,100.00 | 6,234.00 | 6,041.00 | 6,041.00 | 5,643.01 | 853,928 |
| 2024-04-29 | 6,074.00 | 6,120.00 | 5,954.00 | 6,041.00 | 5,643.01 | 146,083 |
| 2024-04-26 | 5,881.00 | 6,000.00 | 5,881.00 | 5,941.00 | 5,549.60 | 48,569 |
| 2024-04-25 | 5,955.00 | 6,100.00 | 5,880.00 | 5,880.00 | 5,492.62 | 23,693 |
| 2024-04-24 | 6,106.00 | 6,151.00 | 5,880.00 | 5,901.00 | 5,512.23 | 94,845 |
| 2024-04-23 | 6,200.00 | 6,248.00 | 6,100.00 | 6,100.00 | 5,698.12 | 17,076 |
| 2024-04-22 | 6,220.00 | 6,248.00 | 6,150.00 | 6,150.00 | 5,744.83 | 13,122 |
| 2024-04-19 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,791.53 | 0 |
| 2024-04-18 | 6,230.00 | 6,230.00 | 6,200.00 | 6,200.00 | 5,791.53 | 6,026 |
| 2024-04-17 | 6,210.00 | 6,275.00 | 6,130.00 | 6,130.00 | 5,726.14 | 751 |
| 2024-04-16 | 6,239.00 | 6,239.00 | 6,190.00 | 6,200.00 | 5,791.53 | 7,019 |
| 2024-04-15 | 6,240.00 | 6,250.00 | 6,240.00 | 6,240.00 | 5,828.90 | 24,372 |
| 2024-04-12 | 6,300.00 | 6,300.00 | 6,151.00 | 6,240.00 | 5,828.90 | 13,908 |
| 2024-04-11 | 6,300.00 | 6,300.00 | 6,205.00 | 6,205.00 | 5,796.20 | 1,337 |
| 2024-04-10 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 5,884.94 | 0 |
| 2024-04-09 | 6,225.00 | 6,350.00 | 6,176.00 | 6,300.00 | 5,884.94 | 26,721 |
| 2024-04-08 | 6,315.00 | 6,315.00 | 6,315.00 | 6,315.00 | 5,898.96 | 0 |
| 2024-04-05 | 6,200.00 | 6,315.00 | 6,109.00 | 6,315.00 | 5,898.96 | 14,943 |
| 2024-04-04 | 6,247.00 | 6,300.00 | 6,247.00 | 6,286.00 | 5,871.87 | 8,209 |
| 2024-04-03 | 6,099.00 | 6,150.00 | 6,099.00 | 6,150.00 | 5,744.83 | 15,846 |
| 2024-04-02 | 6,148.00 | 6,298.00 | 6,100.00 | 6,100.00 | 5,698.12 | 14,408 |
| 2024-03-28 | 6,379.00 | 6,380.00 | 6,110.00 | 6,110.00 | 5,707.46 | 26,290 |
| 2024-03-27 | 6,286.00 | 6,400.00 | 6,111.00 | 6,111.00 | 5,708.40 | 1,865 |
| 2024-03-26 | 6,244.00 | 6,280.00 | 6,110.00 | 6,280.00 | 5,866.26 | 14,026 |
| 2024-03-25 | 6,249.00 | 6,249.00 | 6,100.00 | 6,248.00 | 5,836.37 | 3,122 |
| 2024-03-22 | 6,250.00 | 6,286.00 | 6,100.00 | 6,286.00 | 5,871.87 | 13,437 |
| 2024-03-20 | 6,250.00 | 6,300.00 | 6,150.00 | 6,150.00 | 5,744.83 | 856,899 |
| 2024-03-19 | 6,480.00 | 6,480.00 | 6,000.00 | 6,201.00 | 5,792.47 | 15,264,400 |
| 2024-03-18 | 6,939.00 | 6,939.00 | 6,800.00 | 6,939.00 | 6,481.85 | 593 |
| 2024-03-15 | 6,611.00 | 6,611.00 | 6,550.00 | 6,600.00 | 6,165.18 | 2,067 |
| 2024-03-14 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,445.42 | 1,400 |
| 2024-03-13 | 6,931.00 | 6,931.00 | 6,931.00 | 6,931.00 | 6,474.37 | 0 |
| 2024-03-12 | 6,930.00 | 6,937.00 | 6,930.00 | 6,931.00 | 6,474.37 | 2,327 |
| 2024-03-11 | 6,939.00 | 6,940.00 | 6,939.00 | 6,940.00 | 6,482.78 | 102 |
| 2024-03-08 | 6,605.00 | 6,940.00 | 6,605.00 | 6,940.00 | 6,482.78 | 3,985 |
| 2024-03-07 | 6,552.00 | 6,615.00 | 6,552.00 | 6,615.00 | 6,179.19 | 1,395 |
| 2024-03-06 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,071.77 | 25 |
| 2024-03-05 | 6,340.00 | 6,499.00 | 6,340.00 | 6,499.00 | 6,070.83 | 18,818 |
| 2024-03-04 | 6,530.00 | 6,530.00 | 6,338.00 | 6,340.00 | 5,922.31 | 4,192 |
| 2024-03-01 | 6,524.00 | 6,524.00 | 6,524.00 | 6,524.00 | 6,094.19 | 736 |
| 2024-02-29 | 6,465.00 | 6,500.00 | 6,465.00 | 6,500.00 | 6,071.77 | 2,000 |
| 2024-02-28 | 6,499.00 | 6,499.00 | 6,499.00 | 6,499.00 | 6,070.83 | 101 |
| 2024-02-27 | 6,327.00 | 6,500.00 | 6,327.00 | 6,499.00 | 6,070.83 | 5,338 |
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.