Premier Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 18,334.00 | 18,386.00 | 18,100.00 | 18,125.00 | 17,946.69 | 213,244 |
| 2026-01-27 | 18,300.00 | 18,375.00 | 18,100.00 | 18,300.00 | 18,119.97 | 37,694 |
| 2026-01-26 | 18,251.00 | 18,251.00 | 17,924.00 | 18,150.00 | 17,971.44 | 22,216 |
| 2026-01-23 | 18,147.00 | 18,189.00 | 18,000.00 | 18,177.00 | 17,998.18 | 7,501 |
| 2026-01-22 | 18,000.00 | 18,103.00 | 17,997.00 | 18,103.00 | 17,924.91 | 37,266 |
| 2026-01-21 | 18,181.00 | 18,290.00 | 17,907.00 | 17,997.00 | 17,819.95 | 128,129 |
| 2026-01-20 | 18,051.00 | 18,293.00 | 17,833.00 | 18,000.00 | 17,665.48 | 63,444 |
| 2026-01-19 | 17,800.00 | 18,299.00 | 17,800.00 | 18,000.00 | 17,665.48 | 203,629 |
| 2026-01-16 | 17,940.00 | 18,049.00 | 17,790.00 | 17,925.00 | 17,591.88 | 68,273 |
| 2026-01-15 | 17,644.00 | 18,060.00 | 17,644.00 | 17,790.00 | 17,459.39 | 139,593 |
| 2026-01-14 | 17,817.00 | 17,900.00 | 17,518.00 | 17,644.00 | 17,316.10 | 17,252 |
| 2026-01-13 | 17,502.00 | 17,900.00 | 17,500.00 | 17,644.00 | 17,316.10 | 128,065 |
| 2026-01-12 | 17,494.00 | 17,690.00 | 17,255.00 | 17,600.00 | 17,272.92 | 46,609 |
| 2026-01-09 | 17,419.00 | 17,590.00 | 17,007.00 | 17,500.00 | 17,174.78 | 29,237 |
| 2026-01-08 | 17,001.00 | 17,532.00 | 17,001.00 | 17,431.00 | 17,107.06 | 126,236 |
| 2026-01-07 | 17,000.00 | 17,369.00 | 16,901.00 | 17,041.00 | 16,724.31 | 15,439 |
| 2026-01-06 | 16,999.00 | 17,052.00 | 16,705.00 | 17,037.00 | 16,720.38 | 21,544 |
| 2026-01-05 | 16,775.00 | 16,952.00 | 16,568.00 | 16,853.00 | 16,539.80 | 41,707 |
| 2026-01-02 | 16,934.00 | 16,972.00 | 16,767.00 | 16,831.00 | 16,518.21 | 39,650 |
| 2025-12-31 | 16,862.00 | 16,862.00 | 16,862.00 | 16,862.00 | 16,548.63 | 0 |
| 2025-12-30 | 16,555.00 | 16,953.00 | 16,555.00 | 16,862.00 | 16,548.63 | 7,082 |
| 2025-12-29 | 16,557.00 | 16,987.00 | 16,557.00 | 16,649.00 | 16,339.59 | 7,849 |
| 2025-12-24 | 16,651.00 | 16,871.00 | 16,650.00 | 16,700.00 | 16,389.64 | 30,311 |
| 2025-12-23 | 16,799.00 | 16,800.00 | 16,600.00 | 16,650.00 | 16,340.57 | 23,570 |
| 2025-12-22 | 16,800.00 | 16,800.00 | 16,475.00 | 16,629.00 | 16,319.96 | 12,400 |
| 2025-12-19 | 16,583.00 | 16,662.00 | 16,377.00 | 16,650.00 | 16,340.57 | 256,562 |
| 2025-12-18 | 16,651.00 | 16,699.00 | 16,583.00 | 16,640.00 | 16,330.76 | 14,807 |
| 2025-12-17 | 16,794.00 | 16,899.00 | 16,551.00 | 16,650.00 | 16,340.57 | 40,378 |
| 2025-12-15 | 16,780.00 | 16,780.00 | 16,509.00 | 16,630.00 | 16,320.94 | 71,462 |
| 2025-12-12 | 16,674.00 | 16,674.00 | 16,397.00 | 16,650.00 | 16,340.57 | 47,084 |
| 2025-12-11 | 16,770.00 | 16,770.00 | 16,280.00 | 16,469.00 | 16,162.94 | 17,596 |
| 2025-12-10 | 16,700.00 | 16,816.00 | 16,476.00 | 16,600.00 | 16,291.50 | 23,644 |
| 2025-12-09 | 16,500.00 | 16,771.00 | 16,399.00 | 16,674.00 | 16,364.13 | 50,879 |
| 2025-12-08 | 16,854.00 | 16,854.00 | 16,500.00 | 16,610.00 | 16,301.32 | 82,159 |
| 2025-12-05 | 16,781.00 | 16,900.00 | 16,646.00 | 16,770.00 | 16,458.34 | 88,306 |
| 2025-12-04 | 16,501.00 | 16,806.00 | 16,301.00 | 16,636.00 | 16,326.83 | 43,076 |
| 2025-12-03 | 16,402.00 | 16,763.00 | 16,397.00 | 16,649.00 | 16,339.59 | 13,689 |
| 2025-12-02 | 16,301.00 | 16,887.00 | 16,301.00 | 16,636.00 | 16,326.83 | 40,798 |
| 2025-12-01 | 16,657.00 | 17,121.00 | 16,589.00 | 16,782.00 | 16,470.12 | 273,814 |
| 2025-11-28 | 16,237.00 | 16,957.00 | 16,237.00 | 16,657.00 | 16,347.44 | 331,531 |
| 2025-11-27 | 16,228.00 | 16,730.00 | 16,150.00 | 16,575.00 | 16,266.97 | 149,917 |
| 2025-11-26 | 16,450.00 | 16,560.00 | 16,248.00 | 16,375.00 | 16,070.68 | 133,694 |
| 2025-11-25 | 16,388.00 | 16,600.00 | 16,388.00 | 16,570.00 | 16,262.06 | 38,231 |
| 2025-11-24 | 16,550.00 | 16,819.58 | 16,393.00 | 16,577.00 | 16,268.93 | 241,372 |
| 2025-11-21 | 16,899.00 | 16,899.00 | 16,300.00 | 16,570.00 | 16,262.06 | 38,744 |
| 2025-11-20 | 16,821.00 | 16,928.00 | 15,800.00 | 16,700.00 | 16,389.64 | 4,232,524 |
| 2025-11-19 | 16,953.00 | 17,272.00 | 16,699.00 | 16,820.00 | 16,507.41 | 45,816 |
| 2025-11-18 | 16,901.00 | 17,293.00 | 16,901.00 | 17,050.00 | 16,733.14 | 43,992 |
| 2025-11-17 | 16,906.00 | 17,500.00 | 16,906.00 | 17,350.00 | 17,027.56 | 37,879 |
| 2025-11-14 | 17,300.00 | 17,410.00 | 16,967.00 | 17,254.00 | 16,933.35 | 95,404 |
| 2025-11-13 | 16,917.00 | 17,578.00 | 16,797.00 | 17,364.00 | 17,041.30 | 39,939 |
| 2025-11-12 | 17,100.00 | 17,387.00 | 16,698.00 | 16,797.00 | 16,484.84 | 70,880 |
| 2025-11-11 | 16,481.00 | 17,499.00 | 16,481.00 | 16,943.00 | 16,628.13 | 94,351 |
| 2025-11-10 | 16,100.00 | 16,225.00 | 16,096.00 | 16,225.00 | 15,923.47 | 18,543 |
| 2025-11-07 | 16,483.00 | 16,483.00 | 16,100.00 | 16,100.00 | 15,800.79 | 84,557 |
| 2025-11-06 | 16,200.00 | 16,340.00 | 16,100.00 | 16,309.00 | 16,005.91 | 25,459 |
| 2025-11-05 | 16,200.00 | 16,300.00 | 15,995.00 | 16,174.00 | 15,873.42 | 84,331 |
| 2025-11-04 | 16,200.00 | 16,200.00 | 15,985.00 | 16,200.00 | 15,898.93 | 103,927 |
| 2025-11-03 | 16,500.00 | 16,500.00 | 16,100.00 | 16,191.00 | 15,890.10 | 20,904 |
| 2025-10-31 | 16,310.00 | 16,499.00 | 16,035.00 | 16,200.00 | 15,898.93 | 75,086 |
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.