Premier Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 5,549.00 | 5,850.00 | 5,549.00 | 5,850.00 | 5,464.59 | 21,669 |
| 2023-06-07 | 5,599.00 | 5,600.00 | 5,400.00 | 5,549.00 | 5,183.42 | 27,635 |
| 2023-06-06 | 5,500.00 | 5,600.00 | 5,010.00 | 5,600.00 | 5,231.06 | 3,218 |
| 2023-06-05 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,137.65 | 605 |
| 2023-06-02 | 5,250.00 | 5,589.00 | 5,250.00 | 5,500.00 | 5,137.65 | 3,882 |
| 2023-06-01 | 5,261.00 | 5,589.00 | 5,261.00 | 5,589.00 | 5,220.79 | 44 |
| 2023-05-31 | 5,400.00 | 5,599.00 | 5,250.00 | 5,599.00 | 5,230.13 | 8,086 |
| 2023-05-30 | 5,574.00 | 5,574.00 | 5,400.00 | 5,491.00 | 5,129.24 | 2,415 |
| 2023-05-29 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 5,207.71 | 0 |
| 2023-05-26 | 5,489.00 | 5,575.00 | 5,489.00 | 5,575.00 | 5,207.71 | 2,640 |
| 2023-05-25 | 5,200.00 | 5,577.00 | 5,200.00 | 5,577.00 | 5,209.58 | 845 |
| 2023-05-24 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,315.13 | 1 |
| 2023-05-23 | 5,310.00 | 5,687.00 | 5,307.00 | 5,412.00 | 5,055.45 | 5,620 |
| 2023-05-22 | 5,665.00 | 5,769.00 | 5,210.00 | 5,769.00 | 5,388.93 | 1,700 |
| 2023-05-19 | 5,300.00 | 5,694.00 | 5,061.00 | 5,663.00 | 5,289.91 | 3,020 |
| 2023-05-18 | 5,350.00 | 5,748.00 | 5,300.00 | 5,726.00 | 5,348.76 | 9,261 |
| 2023-05-17 | 5,450.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,044.24 | 2,474 |
| 2023-05-16 | 5,450.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,137.65 | 11,003 |
| 2023-05-15 | 5,450.00 | 5,599.00 | 5,450.00 | 5,599.00 | 5,230.13 | 1,013 |
| 2023-05-12 | 5,599.00 | 5,850.00 | 5,400.00 | 5,400.00 | 5,044.24 | 5,221 |
| 2023-05-11 | 5,750.00 | 5,750.00 | 5,571.00 | 5,600.00 | 5,231.06 | 1,399 |
| 2023-05-10 | 5,819.00 | 5,819.00 | 5,571.00 | 5,818.00 | 5,434.70 | 23,503 |
| 2023-05-09 | 5,850.00 | 5,850.00 | 5,552.00 | 5,830.00 | 5,445.91 | 9,360 |
| 2023-05-08 | 5,825.00 | 5,849.00 | 5,472.00 | 5,849.00 | 5,463.66 | 462 |
| 2023-05-05 | 5,841.00 | 5,850.00 | 5,841.00 | 5,850.00 | 5,464.59 | 2,239 |
| 2023-05-04 | 5,547.00 | 5,841.00 | 5,547.00 | 5,841.00 | 5,456.18 | 291 |
| 2023-05-03 | 5,688.00 | 5,900.00 | 5,468.00 | 5,849.00 | 5,463.66 | 1,023 |
| 2023-05-02 | 5,688.00 | 5,688.00 | 5,450.00 | 5,688.00 | 5,313.26 | 1,906 |
| 2023-04-28 | 5,500.00 | 5,688.00 | 5,450.00 | 5,688.00 | 5,313.26 | 606 |
| 2023-04-26 | 5,688.00 | 5,688.00 | 5,688.00 | 5,688.00 | 5,313.26 | 10 |
| 2023-04-25 | 5,690.00 | 5,690.00 | 5,500.00 | 5,500.00 | 5,137.65 | 6,295 |
| 2023-04-24 | 5,690.00 | 5,690.00 | 5,500.00 | 5,690.00 | 5,315.13 | 2,307 |
| 2023-04-21 | 5,688.00 | 5,690.00 | 5,500.00 | 5,690.00 | 5,315.13 | 2,158 |
| 2023-04-20 | 5,440.00 | 5,688.00 | 5,440.00 | 5,688.00 | 5,313.26 | 284 |
| 2023-04-19 | 5,600.00 | 5,688.00 | 5,600.00 | 5,688.00 | 5,313.26 | 1,285 |
| 2023-04-18 | 5,583.00 | 5,600.00 | 5,401.00 | 5,600.00 | 5,231.06 | 4,223 |
| 2023-04-17 | 5,499.00 | 5,583.00 | 5,499.00 | 5,550.00 | 5,184.36 | 372 |
| 2023-04-14 | 5,558.00 | 5,799.00 | 5,380.00 | 5,400.00 | 5,044.24 | 24,790 |
| 2023-04-13 | 5,998.00 | 5,998.00 | 5,400.00 | 5,400.00 | 5,044.24 | 36,677 |
| 2023-04-12 | 5,800.00 | 5,989.00 | 5,606.00 | 5,783.00 | 5,402.01 | 10,517 |
| 2023-04-11 | 5,988.00 | 5,988.00 | 5,601.00 | 5,606.00 | 5,236.67 | 2,286 |
| 2023-04-06 | 5,748.00 | 5,846.00 | 5,550.00 | 5,600.00 | 5,231.06 | 9,258 |
| 2023-04-05 | 5,899.00 | 5,899.00 | 5,570.00 | 5,750.00 | 5,371.18 | 12,170 |
| 2023-04-04 | 5,898.00 | 5,898.00 | 5,898.00 | 5,898.00 | 5,509.43 | 174 |
| 2023-04-03 | 6,000.00 | 6,000.00 | 5,382.00 | 5,899.00 | 5,510.36 | 84,771 |
| 2023-03-31 | 5,999.00 | 6,000.00 | 5,510.00 | 6,000.00 | 5,604.71 | 40,262 |
| 2023-03-30 | 5,963.00 | 5,963.00 | 5,728.00 | 5,728.00 | 5,350.63 | 2,807 |
| 2023-03-29 | 5,998.00 | 5,998.00 | 5,721.00 | 5,967.00 | 5,573.88 | 5,231 |
| 2023-03-28 | 6,000.00 | 6,000.00 | 5,400.00 | 5,999.00 | 5,603.78 | 38,453 |
| 2023-03-27 | 6,050.00 | 6,050.00 | 5,900.00 | 6,000.00 | 5,604.71 | 14,138 |
| 2023-03-24 | 6,000.00 | 6,001.00 | 5,700.00 | 6,000.00 | 5,604.71 | 203,492 |
← NewerPage 15 of 15 · 891 trading days
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.