Premier Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 5,816.00 | 5,816.00 | 5,816.00 | 5,816.00 | 5,432.83 | 0 |
| 2023-09-01 | 5,816.00 | 5,816.00 | 5,816.00 | 5,816.00 | 5,432.83 | 1,574 |
| 2023-08-31 | 5,893.00 | 5,894.00 | 5,893.00 | 5,894.00 | 5,505.69 | 1,462 |
| 2023-08-30 | 6,047.00 | 6,050.00 | 5,855.00 | 5,855.00 | 5,469.26 | 6,145 |
| 2023-08-29 | 6,049.00 | 6,100.00 | 6,045.00 | 6,049.00 | 5,650.48 | 8,973 |
| 2023-08-28 | 6,050.00 | 6,050.00 | 6,000.00 | 6,050.00 | 5,651.42 | 521,471 |
| 2023-08-25 | 6,050.00 | 6,099.00 | 5,802.00 | 6,044.00 | 5,645.81 | 13,176 |
| 2023-08-24 | 6,045.00 | 6,045.00 | 6,045.00 | 6,045.00 | 5,646.74 | 5 |
| 2023-08-23 | 6,050.00 | 6,050.00 | 5,826.00 | 5,826.00 | 5,442.17 | 16 |
| 2023-08-22 | 6,049.00 | 6,049.00 | 5,813.00 | 5,813.00 | 5,430.03 | 4,457 |
| 2023-08-21 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,604.71 | 5 |
| 2023-08-18 | 6,050.00 | 6,050.00 | 5,800.00 | 5,800.00 | 5,417.89 | 3,895 |
| 2023-08-17 | 5,985.00 | 6,000.00 | 5,985.00 | 5,985.00 | 5,590.70 | 488 |
| 2023-08-16 | 6,049.00 | 6,049.00 | 6,048.00 | 6,048.00 | 5,649.55 | 10 |
| 2023-08-15 | 5,998.00 | 5,998.00 | 5,802.00 | 5,802.00 | 5,419.75 | 546 |
| 2023-08-14 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,604.71 | 3,240 |
| 2023-08-11 | 5,801.00 | 5,801.00 | 5,800.00 | 5,800.00 | 5,417.89 | 970 |
| 2023-08-10 | 6,000.00 | 6,000.00 | 5,802.00 | 6,000.00 | 5,604.71 | 20 |
| 2023-08-08 | 5,801.00 | 5,801.00 | 5,801.00 | 5,801.00 | 5,418.82 | 1,619 |
| 2023-08-07 | 6,000.00 | 6,030.00 | 5,808.00 | 6,030.00 | 5,632.73 | 23 |
| 2023-08-04 | 5,987.00 | 6,050.00 | 5,800.00 | 5,800.00 | 5,417.89 | 2,843 |
| 2023-08-03 | 5,761.00 | 5,988.00 | 5,761.00 | 5,988.00 | 5,593.50 | 780 |
| 2023-08-02 | 5,760.00 | 5,997.00 | 5,760.00 | 5,994.00 | 5,599.10 | 1,272 |
| 2023-08-01 | 6,049.00 | 6,049.00 | 5,762.00 | 5,762.00 | 5,382.39 | 7,324 |
| 2023-07-31 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,604.71 | 0 |
| 2023-07-28 | 6,000.00 | 6,050.00 | 5,761.00 | 6,000.00 | 5,604.71 | 3,904 |
| 2023-07-27 | 5,998.00 | 6,000.00 | 5,998.00 | 6,000.00 | 5,604.71 | 700 |
| 2023-07-26 | 5,740.00 | 6,000.00 | 5,740.00 | 6,000.00 | 5,604.71 | 13,031 |
| 2023-07-25 | 5,725.00 | 5,898.00 | 5,725.00 | 5,879.00 | 5,491.68 | 3,707 |
| 2023-07-24 | 5,948.00 | 5,948.00 | 5,948.00 | 5,948.00 | 5,556.14 | 0 |
| 2023-07-21 | 5,751.00 | 5,948.00 | 5,751.00 | 5,948.00 | 5,556.14 | 2,715 |
| 2023-07-20 | 5,899.00 | 5,949.00 | 5,899.00 | 5,949.00 | 5,557.07 | 14 |
| 2023-07-19 | 5,999.00 | 5,999.00 | 5,656.00 | 5,751.00 | 5,372.11 | 42,204 |
| 2023-07-18 | 5,938.00 | 6,000.00 | 5,938.00 | 6,000.00 | 5,604.71 | 3,985 |
| 2023-07-17 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,558.00 | 0 |
| 2023-07-14 | 6,034.00 | 6,034.00 | 5,761.00 | 5,950.00 | 5,558.00 | 6,541 |
| 2023-07-13 | 6,049.00 | 6,049.00 | 5,840.00 | 5,950.00 | 5,558.00 | 435 |
| 2023-07-12 | 5,920.00 | 5,920.00 | 5,900.00 | 5,900.00 | 5,511.30 | 71,513 |
| 2023-07-11 | 6,048.00 | 6,050.00 | 5,762.00 | 5,900.00 | 5,511.30 | 16,737 |
| 2023-07-10 | 6,049.00 | 6,049.00 | 6,049.00 | 6,049.00 | 5,650.48 | 48,338 |
| 2023-07-07 | 6,049.00 | 6,049.00 | 5,761.00 | 6,049.00 | 5,650.48 | 1,155 |
| 2023-07-06 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,464.59 | 24,841 |
| 2023-07-05 | 6,049.00 | 6,050.00 | 5,761.00 | 5,999.00 | 5,603.78 | 231 |
| 2023-07-04 | 5,706.00 | 5,999.00 | 5,705.00 | 5,999.00 | 5,603.78 | 469 |
| 2023-07-03 | 5,944.00 | 6,000.00 | 5,850.00 | 6,000.00 | 5,604.71 | 29,643 |
| 2023-06-30 | 5,780.00 | 5,948.00 | 5,651.00 | 5,948.00 | 5,556.14 | 5,091 |
| 2023-06-29 | 5,996.00 | 5,996.00 | 5,994.00 | 5,994.00 | 5,599.10 | 55 |
| 2023-06-28 | 5,788.00 | 6,000.00 | 5,781.00 | 5,781.00 | 5,400.14 | 15,744 |
| 2023-06-27 | 6,080.00 | 6,080.00 | 5,781.00 | 5,786.00 | 5,404.81 | 19,236 |
| 2023-06-26 | 6,099.00 | 6,099.00 | 6,099.00 | 6,099.00 | 5,697.19 | 5 |
| 2023-06-23 | 6,016.00 | 6,100.00 | 5,760.00 | 5,760.00 | 5,380.52 | 284,961 |
| 2023-06-22 | 6,016.00 | 6,176.00 | 6,001.00 | 6,015.00 | 5,618.72 | 252,337 |
| 2023-06-21 | 5,999.00 | 6,150.00 | 5,700.00 | 6,015.00 | 5,618.72 | 286,050 |
| 2023-06-20 | 5,989.00 | 5,989.00 | 5,989.00 | 5,989.00 | 5,594.43 | 39 |
| 2023-06-19 | 5,700.00 | 5,985.00 | 5,700.00 | 5,985.00 | 5,590.70 | 11,467 |
| 2023-06-15 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,324.47 | 22,109 |
| 2023-06-14 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,417.89 | 8,000 |
| 2023-06-13 | 5,851.00 | 6,500.00 | 5,850.00 | 5,990.00 | 5,595.37 | 8,627 |
| 2023-06-12 | 5,653.00 | 5,844.00 | 5,653.00 | 5,841.00 | 5,456.18 | 4,685 |
| 2023-06-09 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,371.18 | 22,670 |
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.