Premier Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 16,127.00 | 16,398.00 | 16,101.00 | 16,310.00 | 16,006.89 | 11,411 |
| 2025-10-29 | 16,400.00 | 16,500.00 | 16,053.00 | 16,399.00 | 16,094.24 | 16,826 |
| 2025-10-28 | 16,000.00 | 16,400.00 | 15,794.00 | 16,400.00 | 16,095.22 | 126,883 |
| 2025-10-27 | 16,075.00 | 16,095.00 | 15,700.00 | 16,000.00 | 15,702.65 | 21,346 |
| 2025-10-24 | 16,800.00 | 16,800.00 | 15,958.00 | 16,075.00 | 15,776.26 | 24,671 |
| 2025-10-23 | 15,921.00 | 16,576.00 | 15,700.00 | 16,410.00 | 16,105.03 | 370,054 |
| 2025-10-22 | 15,699.00 | 16,134.00 | 15,580.00 | 15,580.00 | 15,290.46 | 79,797 |
| 2025-10-21 | 15,350.00 | 15,579.00 | 15,100.00 | 15,579.00 | 15,289.48 | 260,484 |
| 2025-10-20 | 15,156.00 | 15,690.00 | 14,856.00 | 15,282.00 | 14,998.00 | 278,631 |
| 2025-10-17 | 15,000.00 | 15,399.00 | 14,856.00 | 15,171.00 | 14,889.06 | 22,010 |
| 2025-10-16 | 15,364.00 | 16,959.00 | 14,841.00 | 14,841.00 | 14,565.19 | 104,892 |
| 2025-10-15 | 15,399.00 | 15,399.00 | 15,221.00 | 15,364.00 | 15,078.47 | 4,806 |
| 2025-10-14 | 14,961.00 | 15,328.00 | 14,802.00 | 15,328.00 | 15,043.14 | 20,797 |
| 2025-10-13 | 14,801.00 | 15,600.00 | 14,801.00 | 15,399.00 | 15,112.82 | 17,704 |
| 2025-10-10 | 14,944.00 | 15,400.00 | 14,694.00 | 15,300.00 | 15,015.66 | 29,913 |
| 2025-10-09 | 15,300.00 | 15,361.00 | 14,779.00 | 14,779.00 | 14,504.34 | 40,516 |
| 2025-10-08 | 15,000.00 | 15,326.00 | 15,000.00 | 15,206.00 | 14,923.41 | 22,241 |
| 2025-10-07 | 15,290.00 | 15,295.00 | 14,777.00 | 15,000.00 | 14,721.24 | 18,232 |
| 2025-10-06 | 15,270.00 | 15,270.00 | 14,940.00 | 15,018.00 | 14,738.90 | 3,765 |
| 2025-10-03 | 15,399.00 | 15,400.00 | 14,909.00 | 15,097.00 | 14,816.43 | 19,916 |
| 2025-10-02 | 15,349.00 | 15,349.00 | 14,838.00 | 15,100.00 | 14,819.38 | 5,154 |
| 2025-10-01 | 15,002.00 | 15,238.00 | 14,747.00 | 14,874.00 | 14,597.58 | 18,818 |
| 2025-09-30 | 15,251.00 | 15,400.00 | 14,800.00 | 15,233.00 | 14,949.91 | 22,800 |
| 2025-09-29 | 15,362.00 | 15,399.00 | 15,109.00 | 15,296.00 | 15,011.74 | 26,007 |
| 2025-09-26 | 15,378.00 | 15,395.00 | 14,952.00 | 15,201.00 | 14,918.50 | 15,274 |
| 2025-09-25 | 15,363.00 | 15,400.00 | 14,951.00 | 15,227.00 | 14,944.02 | 25,496 |
| 2025-09-23 | 15,998.00 | 15,998.00 | 15,100.00 | 15,100.00 | 14,819.38 | 10,447 |
| 2025-09-22 | 15,800.00 | 16,299.00 | 15,554.00 | 15,628.00 | 15,337.57 | 7,004 |
| 2025-09-19 | 15,804.00 | 15,920.00 | 15,030.00 | 15,920.00 | 15,624.14 | 301,073 |
| 2025-09-18 | 15,804.00 | 15,804.00 | 15,366.00 | 15,536.00 | 15,247.27 | 35,160 |
| 2025-09-17 | 14,380.00 | 15,801.00 | 14,380.00 | 15,600.00 | 15,310.09 | 26,118 |
| 2025-09-16 | 14,310.00 | 14,750.00 | 14,295.00 | 14,693.00 | 14,419.94 | 95,282 |
| 2025-09-15 | 14,300.00 | 14,380.00 | 14,025.00 | 14,068.00 | 13,806.56 | 75,672 |
| 2025-09-12 | 14,069.00 | 14,468.00 | 14,025.00 | 14,390.00 | 14,122.57 | 77,639 |
| 2025-09-11 | 14,250.00 | 14,250.00 | 13,806.00 | 14,030.00 | 13,769.26 | 91,576 |
| 2025-09-10 | 14,588.00 | 14,596.00 | 13,600.00 | 14,300.00 | 14,034.24 | 95,554 |
| 2025-09-09 | 14,502.00 | 14,502.00 | 14,053.00 | 14,053.00 | 13,791.84 | 4,235 |
| 2025-09-08 | 13,926.00 | 14,454.00 | 13,805.00 | 14,262.00 | 13,996.95 | 31,791 |
| 2025-09-05 | 14,489.00 | 14,857.00 | 13,802.00 | 14,080.00 | 13,818.33 | 77,767 |
| 2025-09-04 | 13,957.00 | 14,910.00 | 13,957.00 | 14,150.00 | 13,887.03 | 31,493 |
| 2025-09-03 | 14,300.00 | 14,681.00 | 13,910.00 | 14,168.00 | 13,904.70 | 16,817 |
| 2025-09-02 | 14,599.00 | 14,599.00 | 14,050.00 | 14,267.00 | 14,001.86 | 22,481 |
| 2025-09-01 | 14,313.00 | 14,625.00 | 14,303.00 | 14,625.00 | 14,353.21 | 48,038 |
| 2025-08-29 | 14,200.00 | 14,799.00 | 14,065.00 | 14,402.00 | 14,134.35 | 23,780 |
| 2025-08-28 | 14,372.00 | 14,700.00 | 14,051.00 | 14,200.00 | 13,936.10 | 35,585 |
| 2025-08-27 | 14,712.00 | 14,800.00 | 14,359.00 | 14,366.00 | 14,099.02 | 24,937 |
| 2025-08-26 | 14,855.00 | 15,089.00 | 14,701.00 | 14,701.00 | 14,427.79 | 28,970 |
| 2025-08-25 | 14,700.00 | 14,902.00 | 14,700.00 | 14,902.00 | 14,625.06 | 41,053 |
| 2025-08-22 | 14,883.00 | 14,990.00 | 14,503.00 | 14,990.00 | 14,711.42 | 4,042 |
| 2025-08-21 | 14,635.00 | 14,698.00 | 14,635.00 | 14,655.00 | 14,382.65 | 3,388 |
| 2025-08-20 | 14,641.00 | 14,898.00 | 14,640.00 | 14,640.00 | 14,367.93 | 891 |
| 2025-08-19 | 14,982.00 | 14,982.00 | 14,605.00 | 14,774.00 | 14,499.44 | 22,751 |
| 2025-08-18 | 14,130.00 | 15,224.00 | 14,130.00 | 14,900.00 | 14,623.09 | 28,825 |
| 2025-08-15 | 13,786.00 | 14,591.00 | 13,785.00 | 14,300.00 | 14,034.24 | 60,960 |
| 2025-08-14 | 13,852.00 | 13,899.00 | 13,710.00 | 13,802.00 | 13,545.50 | 12,929 |
| 2025-08-13 | 13,868.00 | 13,868.00 | 13,708.00 | 13,750.00 | 13,494.47 | 11,413 |
| 2025-08-12 | 13,406.00 | 13,729.00 | 13,406.00 | 13,670.00 | 13,415.95 | 10,536 |
| 2025-08-11 | 13,605.00 | 13,704.00 | 13,301.00 | 13,420.00 | 13,170.60 | 203,835 |
| 2025-08-08 | 13,604.00 | 13,949.00 | 13,600.00 | 13,600.00 | 13,347.25 | 58,383 |
| 2025-08-07 | 13,923.00 | 13,949.00 | 13,600.00 | 13,600.00 | 13,347.25 | 75,318 |
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.