Premier Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 6,468.00 | 6,468.00 | 6,468.00 | 6,468.00 | 6,041.88 | 1,624 |
| 2024-02-23 | 6,478.00 | 6,478.00 | 6,325.00 | 6,470.00 | 6,043.74 | 6,989 |
| 2024-02-22 | 6,485.00 | 6,485.00 | 6,483.00 | 6,483.00 | 6,055.89 | 271 |
| 2024-02-21 | 6,405.00 | 6,489.00 | 6,306.00 | 6,325.00 | 5,908.30 | 6,159 |
| 2024-02-20 | 6,306.00 | 6,470.00 | 6,305.00 | 6,470.00 | 6,043.74 | 10,819 |
| 2024-02-19 | 6,474.00 | 6,474.00 | 6,474.00 | 6,474.00 | 6,047.48 | 12 |
| 2024-02-16 | 6,484.00 | 6,484.00 | 6,261.00 | 6,261.00 | 5,848.51 | 971 |
| 2024-02-15 | 6,485.00 | 6,485.00 | 6,485.00 | 6,485.00 | 6,057.76 | 5 |
| 2024-02-14 | 6,146.00 | 6,487.00 | 6,146.00 | 6,487.00 | 6,059.62 | 376 |
| 2024-02-13 | 6,399.00 | 6,399.00 | 6,121.00 | 6,146.00 | 5,741.09 | 6,971 |
| 2024-02-12 | 6,301.00 | 6,488.00 | 6,252.00 | 6,258.00 | 5,845.71 | 1,469 |
| 2024-02-09 | 6,477.00 | 6,488.00 | 6,180.00 | 6,488.00 | 6,060.56 | 9,998 |
| 2024-02-08 | 6,677.00 | 6,677.00 | 6,180.00 | 6,489.00 | 6,061.49 | 2,601 |
| 2024-02-07 | 7,129.00 | 7,129.00 | 6,320.00 | 6,320.00 | 5,903.63 | 18,948 |
| 2024-02-06 | 6,721.00 | 6,721.00 | 6,541.00 | 6,541.00 | 6,110.07 | 4,344 |
| 2024-02-05 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 6,585.53 | 880 |
| 2024-02-02 | 7,056.00 | 7,080.00 | 7,050.00 | 7,050.00 | 6,585.53 | 1,102 |
| 2024-02-01 | 7,049.00 | 7,050.00 | 7,045.00 | 7,050.00 | 6,585.53 | 11,767 |
| 2024-01-31 | 6,720.00 | 7,055.00 | 6,720.00 | 7,055.00 | 6,590.20 | 292 |
| 2024-01-30 | 7,200.00 | 8,200.00 | 6,790.00 | 6,879.00 | 6,425.80 | 8,626 |
| 2024-01-29 | 7,200.00 | 7,200.00 | 6,752.00 | 7,200.00 | 6,725.65 | 3,315 |
| 2024-01-26 | 6,751.00 | 6,751.00 | 6,751.00 | 6,751.00 | 6,306.23 | 272 |
| 2024-01-25 | 6,550.00 | 6,751.00 | 6,550.00 | 6,751.00 | 6,306.23 | 124,683 |
| 2024-01-24 | 6,600.00 | 6,600.00 | 6,364.00 | 6,550.00 | 6,118.47 | 11,466 |
| 2024-01-23 | 6,419.00 | 6,678.00 | 6,061.00 | 6,600.00 | 6,165.18 | 22,309 |
| 2024-01-22 | 6,426.00 | 6,426.00 | 6,202.00 | 6,206.00 | 5,797.14 | 2,211 |
| 2024-01-19 | 6,279.00 | 6,425.00 | 6,201.00 | 6,279.00 | 5,865.33 | 8,848 |
| 2024-01-18 | 6,200.00 | 6,279.00 | 6,200.00 | 6,279.00 | 5,865.33 | 1,547 |
| 2024-01-17 | 6,269.00 | 6,269.00 | 6,269.00 | 6,269.00 | 5,855.99 | 0 |
| 2024-01-16 | 6,142.00 | 6,269.00 | 6,051.00 | 6,269.00 | 5,855.99 | 9,963 |
| 2024-01-15 | 6,062.00 | 6,278.00 | 6,062.00 | 6,278.00 | 5,864.39 | 187 |
| 2024-01-12 | 6,279.00 | 6,279.00 | 6,279.00 | 6,279.00 | 5,865.33 | 9,820 |
| 2024-01-11 | 6,287.00 | 6,287.00 | 6,200.00 | 6,287.00 | 5,872.80 | 1,428,576 |
| 2024-01-10 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,791.53 | 0 |
| 2024-01-09 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,791.53 | 2,834 |
| 2024-01-08 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,791.53 | 378,038 |
| 2024-01-05 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 5,744.83 | 5,569 |
| 2024-01-04 | 6,297.00 | 6,297.00 | 6,297.00 | 6,297.00 | 5,882.14 | 1 |
| 2024-01-03 | 6,061.00 | 6,297.00 | 6,061.00 | 6,297.00 | 5,882.14 | 20 |
| 2024-01-02 | 6,101.00 | 6,298.00 | 6,101.00 | 6,298.00 | 5,883.08 | 43 |
| 2023-12-29 | 6,060.00 | 6,299.00 | 6,060.00 | 6,299.00 | 5,884.01 | 2,180 |
| 2023-12-28 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 5,744.83 | 2,327 |
| 2023-12-27 | 6,298.00 | 6,298.00 | 6,151.00 | 6,151.00 | 5,745.76 | 202 |
| 2023-12-22 | 6,153.00 | 6,309.00 | 6,153.00 | 6,309.00 | 5,893.35 | 339 |
| 2023-12-21 | 6,299.00 | 6,299.00 | 6,150.00 | 6,298.00 | 5,883.08 | 53 |
| 2023-12-20 | 6,150.00 | 6,296.00 | 6,150.00 | 6,296.00 | 5,881.21 | 1,311 |
| 2023-12-19 | 6,101.00 | 6,343.00 | 6,060.00 | 6,150.00 | 5,744.83 | 16,501 |
| 2023-12-18 | 6,100.00 | 6,349.00 | 6,060.00 | 6,349.00 | 5,930.72 | 81,537 |
| 2023-12-14 | 6,068.00 | 6,290.00 | 6,068.00 | 6,100.00 | 5,698.12 | 65,204 |
| 2023-12-13 | 6,125.00 | 6,300.00 | 6,125.00 | 6,125.00 | 5,721.47 | 241 |
| 2023-12-12 | 6,060.00 | 6,350.00 | 6,060.00 | 6,109.00 | 5,706.53 | 4,133 |
| 2023-12-11 | 6,350.00 | 6,363.00 | 6,171.00 | 6,363.00 | 5,943.79 | 238 |
| 2023-12-08 | 6,325.00 | 6,328.00 | 6,324.00 | 6,324.00 | 5,907.36 | 13,976 |
| 2023-12-07 | 6,349.00 | 6,350.00 | 6,300.00 | 6,300.00 | 5,884.94 | 754 |
| 2023-12-06 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 5,931.65 | 0 |
| 2023-12-05 | 6,300.00 | 6,350.00 | 6,172.00 | 6,350.00 | 5,931.65 | 8,393 |
| 2023-12-04 | 6,170.00 | 6,300.00 | 6,170.00 | 6,300.00 | 5,884.94 | 69,523 |
| 2023-12-01 | 6,329.00 | 6,350.00 | 6,187.00 | 6,200.00 | 5,791.53 | 23,389 |
| 2023-11-30 | 6,299.00 | 6,299.00 | 6,181.00 | 6,274.00 | 5,860.66 | 8,117 |
| 2023-11-29 | 6,201.00 | 6,201.00 | 6,170.00 | 6,170.00 | 5,763.51 | 3,109 |
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.