Premier Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 13,969.00 | 13,969.00 | 13,750.00 | 13,785.00 | 13,528.82 | 52,519 |
| 2025-08-05 | 13,751.00 | 13,970.00 | 13,751.00 | 13,897.00 | 13,638.73 | 16,607 |
| 2025-08-04 | 14,057.00 | 14,060.00 | 13,752.00 | 13,968.00 | 13,708.41 | 21,117 |
| 2025-08-01 | 13,950.00 | 14,149.00 | 13,750.00 | 14,057.00 | 13,795.76 | 12,553 |
| 2025-07-31 | 13,849.00 | 14,000.00 | 13,300.00 | 14,000.00 | 13,739.82 | 92,660 |
| 2025-07-30 | 13,871.00 | 13,871.00 | 13,601.00 | 13,850.00 | 13,592.61 | 4,880 |
| 2025-07-29 | 13,990.00 | 13,999.00 | 13,502.00 | 13,907.00 | 13,648.55 | 4,183 |
| 2025-07-28 | 13,750.00 | 13,983.00 | 13,355.00 | 13,820.00 | 13,563.17 | 1,489 |
| 2025-07-25 | 13,504.00 | 14,000.00 | 13,405.00 | 13,410.00 | 13,160.78 | 80,704 |
| 2025-07-24 | 13,644.00 | 13,645.00 | 13,392.00 | 13,425.00 | 13,175.51 | 55,449 |
| 2025-07-23 | 13,754.00 | 13,754.00 | 13,450.00 | 13,450.00 | 13,200.04 | 9,357 |
| 2025-07-22 | 13,651.00 | 13,893.00 | 13,651.00 | 13,651.00 | 13,397.31 | 1,275 |
| 2025-07-21 | 14,000.00 | 14,000.00 | 13,501.00 | 14,000.00 | 13,739.82 | 42,561 |
| 2025-07-18 | 13,904.00 | 13,996.00 | 13,701.00 | 13,701.00 | 13,446.38 | 12,389 |
| 2025-07-17 | 14,000.00 | 14,000.00 | 13,700.00 | 13,700.00 | 13,445.40 | 141 |
| 2025-07-16 | 14,058.00 | 14,099.00 | 13,500.00 | 14,099.00 | 13,836.98 | 24,716 |
| 2025-07-15 | 13,856.00 | 13,856.00 | 13,562.00 | 13,591.00 | 13,338.42 | 4,737 |
| 2025-07-14 | 14,245.00 | 14,245.00 | 13,600.00 | 13,610.00 | 13,357.07 | 7,271 |
| 2025-07-11 | 14,103.00 | 14,361.00 | 14,015.00 | 14,080.00 | 13,818.33 | 4,989 |
| 2025-07-10 | 14,191.00 | 14,424.00 | 14,185.00 | 14,400.00 | 14,132.39 | 13,054 |
| 2025-07-09 | 14,200.00 | 14,381.00 | 14,095.00 | 14,343.00 | 14,076.45 | 16,258 |
| 2025-07-08 | 14,500.00 | 14,600.00 | 14,200.00 | 14,211.00 | 13,680.94 | 15,102 |
| 2025-07-07 | 14,377.00 | 14,600.00 | 14,022.00 | 14,294.00 | 13,760.84 | 11,470 |
| 2025-07-04 | 14,100.00 | 14,538.00 | 14,050.00 | 14,200.00 | 13,670.35 | 27,571 |
| 2025-07-03 | 14,100.00 | 14,500.00 | 14,100.00 | 14,140.00 | 13,612.58 | 29,847 |
| 2025-07-02 | 14,200.00 | 14,200.00 | 14,050.00 | 14,200.00 | 13,670.35 | 10,698 |
| 2025-07-01 | 14,198.00 | 14,199.00 | 14,003.00 | 14,151.00 | 13,623.17 | 6,553 |
| 2025-06-30 | 14,199.00 | 14,200.00 | 14,001.00 | 14,100.00 | 13,574.08 | 24,779 |
| 2025-06-27 | 14,170.00 | 14,279.00 | 14,041.00 | 14,096.00 | 13,570.22 | 18,463 |
| 2025-06-26 | 14,276.00 | 14,279.00 | 14,060.00 | 14,170.00 | 13,641.46 | 4,249 |
| 2025-06-25 | 14,197.00 | 14,278.00 | 14,050.00 | 14,200.00 | 13,670.35 | 6,454 |
| 2025-06-24 | 13,800.00 | 14,208.00 | 13,800.00 | 14,140.00 | 13,612.58 | 29,085 |
| 2025-06-23 | 13,600.00 | 13,899.00 | 13,600.00 | 13,800.00 | 13,285.27 | 66,935 |
| 2025-06-20 | 14,277.00 | 14,277.00 | 13,500.00 | 13,500.00 | 12,996.46 | 91,666 |
| 2025-06-19 | 14,085.00 | 14,198.00 | 13,902.00 | 14,000.00 | 13,477.81 | 73,974 |
| 2025-06-18 | 14,277.00 | 14,277.00 | 13,850.00 | 13,923.00 | 13,403.68 | 36,909 |
| 2025-06-17 | 13,962.00 | 14,274.00 | 13,801.00 | 14,145.00 | 13,617.40 | 4,882 |
| 2025-06-13 | 13,744.00 | 14,076.00 | 13,744.00 | 13,850.00 | 13,333.40 | 57,561 |
| 2025-06-12 | 13,963.00 | 14,202.00 | 13,763.00 | 13,883.00 | 13,365.17 | 6,002 |
| 2025-06-11 | 13,809.00 | 13,965.00 | 13,547.00 | 13,965.00 | 13,444.11 | 39,901 |
| 2025-06-10 | 13,810.00 | 13,962.00 | 13,500.00 | 13,601.00 | 13,093.69 | 115,742 |
| 2025-06-09 | 13,500.00 | 13,800.00 | 13,130.00 | 13,345.00 | 12,847.24 | 1,198 |
| 2025-06-06 | 13,300.00 | 13,737.00 | 13,106.00 | 13,737.00 | 13,224.62 | 3,385 |
| 2025-06-05 | 13,450.00 | 13,650.00 | 13,436.00 | 13,650.00 | 13,140.86 | 14,803 |
| 2025-06-04 | 13,101.00 | 13,650.00 | 13,101.00 | 13,395.00 | 12,895.37 | 15,093 |
| 2025-06-03 | 13,199.00 | 13,440.00 | 13,001.00 | 13,400.00 | 12,900.19 | 22,099 |
| 2025-06-02 | 12,987.00 | 13,400.00 | 12,700.00 | 13,070.00 | 12,582.49 | 70,722 |
| 2025-05-30 | 13,057.00 | 13,544.00 | 12,800.00 | 12,800.00 | 12,322.57 | 162,523 |
| 2025-05-29 | 13,320.00 | 13,488.00 | 12,900.00 | 13,060.00 | 12,572.87 | 16,439 |
| 2025-05-28 | 13,101.00 | 13,496.00 | 13,101.00 | 13,280.00 | 12,784.66 | 4,100 |
| 2025-05-27 | 13,198.00 | 13,449.00 | 12,902.00 | 13,051.00 | 12,564.20 | 9,334 |
| 2025-05-26 | 12,853.00 | 13,335.00 | 12,853.00 | 13,294.00 | 12,798.14 | 9,536 |
| 2025-05-23 | 13,095.00 | 13,100.00 | 12,703.00 | 12,961.00 | 12,477.56 | 11,128 |
| 2025-05-22 | 13,219.00 | 13,219.00 | 12,850.00 | 12,939.00 | 12,456.38 | 2,436 |
| 2025-05-21 | 12,950.00 | 13,167.00 | 12,901.00 | 12,911.00 | 12,429.42 | 2,276 |
| 2025-05-20 | 12,808.00 | 13,218.00 | 12,808.00 | 13,151.00 | 12,660.47 | 5,560 |
| 2025-05-19 | 13,039.00 | 13,040.00 | 12,708.00 | 12,915.00 | 12,433.28 | 2,134 |
| 2025-05-16 | 12,601.00 | 13,229.00 | 12,601.00 | 13,122.00 | 12,632.55 | 2,253 |
| 2025-05-15 | 13,229.00 | 13,229.00 | 12,679.00 | 13,169.00 | 12,677.80 | 7,497 |
| 2025-05-14 | 13,097.00 | 13,229.00 | 12,672.00 | 13,099.00 | 12,610.41 | 9,936 |
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.