Premier Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 18,309.00 | 18,564.00 | 17,858.00 | 18,063.00 | 18,063.00 | 326,475 |
| 2026-07-21 | 18,886.00 | 18,901.00 | 18,300.00 | 18,500.00 | 18,498.18 | 208,882 |
| 2026-07-20 | 18,692.00 | 18,898.00 | 18,374.00 | 18,600.00 | 18,598.17 | 594,548 |
| 2026-07-17 | 18,300.00 | 18,698.00 | 18,207.00 | 18,580.00 | 18,397.21 | 239,324 |
| 2026-07-16 | 18,004.00 | 18,654.00 | 18,004.00 | 18,394.00 | 18,213.04 | 870,018 |
| 2026-07-15 | 19,501.00 | 19,501.00 | 18,009.00 | 18,340.00 | 18,159.57 | 17,106,073 |
| 2026-07-14 | 19,280.00 | 19,580.00 | 19,085.00 | 19,580.00 | 19,387.38 | 126,618 |
| 2026-07-13 | 19,486.00 | 19,486.00 | 19,200.00 | 19,262.00 | 19,072.50 | 32,118 |
| 2026-07-10 | 19,497.00 | 19,523.00 | 19,235.00 | 19,523.00 | 19,330.94 | 48,701 |
| 2026-07-09 | 19,566.00 | 19,566.00 | 19,288.00 | 19,404.00 | 19,213.11 | 30,926 |
| 2026-07-08 | 19,430.00 | 19,566.00 | 19,184.00 | 19,566.00 | 19,373.51 | 166,119 |
| 2026-07-07 | 19,445.00 | 19,477.00 | 19,318.00 | 19,430.00 | 19,238.85 | 90,686 |
| 2026-07-06 | 19,594.00 | 19,598.00 | 19,302.00 | 19,445.00 | 19,253.70 | 74,929 |
| 2026-07-03 | 19,532.00 | 19,604.00 | 19,425.00 | 19,600.00 | 19,407.18 | 24,973 |
| 2026-07-02 | 19,738.00 | 19,738.00 | 19,421.00 | 19,473.00 | 19,281.43 | 54,825 |
| 2026-07-01 | 19,600.00 | 19,649.00 | 19,313.00 | 19,499.00 | 19,307.17 | 187,447 |
| 2026-06-30 | 19,327.00 | 19,693.00 | 19,155.00 | 19,693.00 | 19,499.26 | 153,335 |
| 2026-06-29 | 19,530.00 | 19,739.00 | 19,389.00 | 19,437.00 | 19,245.78 | 103,420 |
| 2026-06-26 | 19,456.00 | 19,500.00 | 19,129.00 | 19,500.00 | 19,308.16 | 86,091 |
| 2026-06-25 | 19,240.00 | 19,529.00 | 19,121.00 | 19,264.00 | 19,074.48 | 66,939 |
| 2026-06-24 | 18,799.00 | 19,266.00 | 18,272.00 | 19,240.00 | 19,050.72 | 219,786 |
| 2026-06-23 | 18,800.00 | 18,800.00 | 18,254.00 | 18,340.00 | 18,159.57 | 118,946 |
| 2026-06-22 | 18,931.00 | 18,998.00 | 18,460.00 | 18,911.00 | 18,724.96 | 96,198 |
| 2026-06-19 | 18,573.00 | 19,058.00 | 18,537.00 | 19,050.00 | 18,862.59 | 458,540 |
| 2026-06-18 | 18,699.00 | 18,995.00 | 18,419.00 | 18,500.00 | 18,318.00 | 363,692 |
| 2026-06-17 | 17,999.00 | 19,125.00 | 17,999.00 | 18,697.00 | 18,513.06 | 268,549 |
| 2026-06-15 | 17,903.00 | 18,170.00 | 17,015.00 | 18,170.00 | 17,991.25 | 135,184 |
| 2026-06-12 | 16,898.00 | 17,860.00 | 16,898.00 | 17,799.00 | 17,623.90 | 120,222 |
| 2026-06-11 | 17,093.00 | 17,556.00 | 17,072.00 | 17,524.00 | 17,351.60 | 146,572 |
| 2026-06-10 | 16,803.00 | 17,110.00 | 16,794.00 | 16,984.00 | 16,816.91 | 63,818 |
| 2026-06-09 | 16,831.00 | 17,230.00 | 16,804.00 | 16,804.00 | 16,638.69 | 215,105 |
| 2026-06-08 | 17,004.00 | 17,287.00 | 16,875.00 | 17,233.00 | 17,063.46 | 68,439 |
| 2026-06-05 | 16,838.00 | 17,161.00 | 16,838.00 | 17,015.00 | 16,847.61 | 30,687 |
| 2026-06-04 | 16,800.00 | 17,043.00 | 16,800.00 | 17,000.00 | 16,832.76 | 109,918 |
| 2026-06-03 | 17,205.00 | 17,205.00 | 16,874.50 | 16,929.00 | 16,762.46 | 55,295 |
| 2026-06-02 | 17,326.00 | 17,426.00 | 16,943.00 | 17,195.00 | 17,025.84 | 177,200 |
| 2026-06-01 | 17,241.00 | 17,250.00 | 16,948.00 | 17,058.00 | 16,890.19 | 65,183 |
| 2026-05-29 | 17,134.00 | 17,134.00 | 16,962.00 | 17,084.00 | 16,915.93 | 36,160 |
| 2026-05-28 | 17,191.00 | 17,427.00 | 17,102.00 | 17,148.00 | 16,979.30 | 65,492 |
| 2026-05-27 | 17,276.00 | 17,411.00 | 17,162.00 | 17,286.00 | 17,115.94 | 48,132 |
| 2026-05-26 | 17,184.00 | 17,270.00 | 17,000.00 | 17,152.00 | 16,983.26 | 37,522 |
| 2026-05-25 | 17,146.00 | 17,274.00 | 17,079.00 | 17,118.00 | 16,949.60 | 56,358 |
| 2026-05-22 | 17,345.00 | 17,345.00 | 17,019.00 | 17,070.00 | 16,902.07 | 59,367 |
| 2026-05-21 | 17,196.00 | 17,196.00 | 16,879.00 | 17,110.00 | 16,941.67 | 98,006 |
| 2026-05-20 | 17,700.00 | 17,711.00 | 16,500.00 | 17,100.00 | 16,931.77 | 122,812 |
| 2026-05-19 | 17,604.00 | 17,843.00 | 17,337.00 | 17,392.00 | 17,220.90 | 43,917 |
| 2026-05-18 | 17,611.00 | 17,643.00 | 17,485.00 | 17,531.00 | 17,358.53 | 61,666 |
| 2026-05-15 | 17,900.00 | 17,930.00 | 17,655.00 | 17,664.00 | 17,490.22 | 54,831 |
| 2026-05-14 | 17,962.00 | 18,000.00 | 17,786.00 | 17,900.00 | 17,723.90 | 165,220 |
| 2026-05-13 | 17,979.00 | 17,979.00 | 17,727.00 | 17,784.00 | 17,609.04 | 183,755 |
| 2026-05-12 | 17,767.00 | 18,100.00 | 17,767.00 | 17,967.00 | 17,790.24 | 136,027 |
| 2026-05-11 | 18,000.00 | 18,050.00 | 17,700.00 | 17,912.00 | 17,735.78 | 175,030 |
| 2026-05-08 | 17,916.00 | 18,160.00 | 17,906.00 | 18,029.00 | 17,851.63 | 134,790 |
| 2026-05-07 | 18,270.00 | 18,270.00 | 17,950.00 | 18,056.00 | 17,878.37 | 39,870 |
| 2026-05-06 | 17,799.00 | 18,141.00 | 17,799.00 | 18,064.00 | 17,886.29 | 69,951 |
| 2026-05-05 | 18,397.00 | 18,397.00 | 17,400.00 | 17,711.00 | 17,536.76 | 156,061 |
| 2026-05-04 | 18,051.00 | 18,482.00 | 18,050.00 | 18,370.00 | 18,189.28 | 354,456 |
| 2026-04-30 | 17,798.00 | 18,274.00 | 17,750.00 | 18,213.00 | 18,033.82 | 333,797 |
| 2026-04-29 | 17,627.00 | 17,936.00 | 17,627.00 | 17,750.00 | 17,575.38 | 226,947 |
| 2026-04-28 | 17,600.00 | 17,711.00 | 17,481.00 | 17,711.00 | 17,536.76 | 598,686 |
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.