Premier Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 17,401.00 | 17,679.00 | 17,400.00 | 17,620.00 | 17,446.66 | 159,366 |
| 2026-04-23 | 17,610.00 | 17,610.00 | 17,429.00 | 17,500.00 | 17,327.84 | 691,531 |
| 2026-04-22 | 17,496.00 | 17,550.00 | 17,378.00 | 17,550.00 | 17,377.35 | 88,455 |
| 2026-04-21 | 17,449.00 | 17,449.00 | 17,253.00 | 17,400.00 | 17,228.82 | 46,963 |
| 2026-04-20 | 17,300.00 | 17,325.00 | 17,196.00 | 17,300.00 | 17,129.81 | 217,821 |
| 2026-04-17 | 17,320.00 | 17,486.00 | 17,277.00 | 17,330.00 | 17,159.51 | 273,989 |
| 2026-04-16 | 17,307.00 | 17,321.00 | 17,226.00 | 17,319.00 | 17,148.62 | 195,518 |
| 2026-04-15 | 17,300.00 | 17,500.00 | 17,265.00 | 17,326.00 | 17,155.55 | 138,206 |
| 2026-04-14 | 17,301.00 | 17,388.00 | 17,067.00 | 17,265.00 | 17,095.15 | 595,758 |
| 2026-04-13 | 17,106.00 | 17,460.00 | 17,106.00 | 17,305.00 | 17,134.76 | 67,382 |
| 2026-04-10 | 17,418.00 | 17,425.00 | 17,100.00 | 17,300.00 | 17,129.81 | 205,814 |
| 2026-04-09 | 17,672.00 | 17,672.00 | 17,000.00 | 17,446.00 | 17,274.37 | 983,018 |
| 2026-04-08 | 17,350.00 | 17,444.00 | 17,087.00 | 17,306.00 | 17,135.75 | 139,668 |
| 2026-04-07 | 17,176.00 | 17,176.00 | 16,802.00 | 16,908.00 | 16,741.66 | 80,540 |
| 2026-04-02 | 16,998.00 | 17,273.00 | 16,827.00 | 17,153.00 | 16,984.25 | 169,266 |
| 2026-04-01 | 17,221.00 | 18,060.00 | 16,935.00 | 16,998.00 | 16,830.78 | 314,207 |
| 2026-03-31 | 17,061.00 | 17,425.00 | 17,061.00 | 17,425.00 | 17,253.58 | 39,352 |
| 2026-03-30 | 17,053.00 | 17,310.00 | 16,900.00 | 17,193.00 | 17,023.86 | 42,762 |
| 2026-03-27 | 17,451.00 | 17,672.00 | 17,225.00 | 17,375.00 | 17,204.07 | 115,463 |
| 2026-03-26 | 17,579.00 | 17,786.00 | 17,310.00 | 17,644.00 | 17,470.42 | 116,934 |
| 2026-03-25 | 17,579.00 | 17,934.00 | 17,579.00 | 17,612.00 | 17,438.74 | 156,748 |
| 2026-03-24 | 17,150.00 | 17,879.00 | 16,817.00 | 17,879.00 | 17,703.11 | 265,584 |
| 2026-03-23 | 17,499.00 | 17,499.00 | 16,891.00 | 16,950.00 | 16,783.25 | 92,627 |
| 2026-03-20 | 16,785.00 | 17,590.00 | 16,764.00 | 17,590.00 | 17,416.95 | 526,468 |
| 2026-03-19 | 17,000.00 | 17,000.00 | 16,586.00 | 16,840.00 | 16,674.33 | 108,484 |
| 2026-03-18 | 17,401.00 | 17,401.00 | 17,062.00 | 17,077.00 | 16,909.00 | 109,920 |
| 2026-03-17 | 17,500.00 | 17,843.00 | 17,248.00 | 17,400.00 | 17,228.82 | 87,188 |
| 2026-03-16 | 17,494.00 | 17,607.00 | 17,379.00 | 17,478.00 | 17,306.05 | 133,049 |
| 2026-03-13 | 17,503.00 | 17,522.00 | 17,092.00 | 17,092.00 | 16,923.85 | 358,262 |
| 2026-03-12 | 17,200.00 | 17,801.00 | 17,075.00 | 17,500.00 | 17,327.84 | 91,856 |
| 2026-03-11 | 17,699.00 | 17,700.00 | 17,278.00 | 17,400.00 | 17,228.82 | 201,683 |
| 2026-03-10 | 17,903.00 | 18,090.00 | 17,490.00 | 17,551.00 | 17,378.34 | 178,920 |
| 2026-03-09 | 17,101.00 | 18,013.00 | 16,950.00 | 17,750.00 | 17,575.38 | 1,900,712 |
| 2026-03-06 | 17,401.00 | 17,574.00 | 17,072.00 | 17,072.00 | 16,904.05 | 47,592 |
| 2026-03-05 | 18,049.00 | 18,050.00 | 17,300.00 | 17,358.00 | 17,187.23 | 36,385 |
| 2026-03-04 | 17,400.00 | 17,891.00 | 17,397.00 | 17,578.00 | 17,405.07 | 23,770 |
| 2026-03-03 | 18,040.00 | 18,080.00 | 17,450.00 | 17,488.00 | 17,315.96 | 72,893 |
| 2026-03-02 | 18,090.00 | 18,100.00 | 17,930.00 | 18,035.00 | 17,857.57 | 168,987 |
| 2026-02-27 | 18,500.00 | 18,580.00 | 17,937.00 | 18,020.00 | 17,842.72 | 5,694,455 |
| 2026-02-26 | 18,900.00 | 18,900.00 | 18,496.00 | 18,544.00 | 18,361.57 | 17,763 |
| 2026-02-25 | 18,897.00 | 18,897.00 | 18,300.00 | 18,703.00 | 18,519.00 | 43,717 |
| 2026-02-24 | 18,638.00 | 18,813.00 | 18,211.00 | 18,770.00 | 18,585.34 | 24,299 |
| 2026-02-23 | 18,389.00 | 18,713.00 | 18,246.00 | 18,638.00 | 18,454.64 | 20,326 |
| 2026-02-20 | 18,221.00 | 18,484.00 | 18,042.00 | 18,126.00 | 17,947.68 | 34,126 |
| 2026-02-19 | 18,485.00 | 19,077.00 | 18,000.00 | 18,100.00 | 17,921.94 | 66,180 |
| 2026-02-18 | 18,536.00 | 19,110.00 | 18,316.00 | 18,316.00 | 18,135.81 | 84,127 |
| 2026-02-17 | 18,763.00 | 18,837.00 | 18,522.00 | 18,756.00 | 18,571.48 | 87,700 |
| 2026-02-16 | 18,493.00 | 18,704.00 | 18,445.00 | 18,704.00 | 18,519.99 | 28,305 |
| 2026-02-13 | 18,597.00 | 18,815.00 | 18,343.00 | 18,602.00 | 18,419.00 | 57,196 |
| 2026-02-12 | 18,200.00 | 18,632.00 | 18,160.00 | 18,632.00 | 18,448.70 | 65,313 |
| 2026-02-11 | 18,354.00 | 18,531.00 | 18,161.00 | 18,200.00 | 18,020.95 | 88,715 |
| 2026-02-10 | 18,188.00 | 18,419.00 | 18,188.00 | 18,353.00 | 18,172.45 | 55,443 |
| 2026-02-09 | 18,435.00 | 18,435.00 | 18,187.00 | 18,371.00 | 18,190.27 | 33,293 |
| 2026-02-06 | 18,300.00 | 18,569.00 | 18,106.00 | 18,436.00 | 18,254.63 | 48,251 |
| 2026-02-05 | 18,297.00 | 18,400.00 | 18,133.50 | 18,300.00 | 18,119.97 | 72,527 |
| 2026-02-04 | 18,282.00 | 18,361.00 | 18,154.00 | 18,297.00 | 18,117.00 | 38,419 |
| 2026-02-03 | 18,035.00 | 18,456.00 | 18,035.00 | 18,282.00 | 18,102.14 | 44,634 |
| 2026-02-02 | 18,227.00 | 18,231.00 | 17,810.00 | 18,070.00 | 17,892.23 | 130,622 |
| 2026-01-30 | 18,026.00 | 19,014.00 | 17,800.00 | 17,800.00 | 17,624.89 | 103,953 |
| 2026-01-29 | 18,250.00 | 18,403.00 | 18,041.00 | 18,403.00 | 18,221.95 | 30,851 |
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.