Premier Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 13,262.00 | 13,262.00 | 12,506.00 | 12,851.00 | 12,371.66 | 29,651 |
| 2025-05-12 | 13,138.00 | 13,437.00 | 12,900.00 | 13,011.00 | 12,525.69 | 9,331 |
| 2025-05-09 | 13,800.00 | 13,944.00 | 12,800.00 | 12,800.00 | 12,322.57 | 16,119 |
| 2025-05-08 | 13,699.00 | 13,979.00 | 13,300.00 | 13,300.00 | 12,803.92 | 8,693 |
| 2025-05-07 | 13,650.00 | 13,873.00 | 13,507.00 | 13,873.00 | 13,355.54 | 149,797 |
| 2025-05-06 | 13,472.00 | 13,794.00 | 13,471.00 | 13,743.00 | 13,230.39 | 26,196 |
| 2025-05-05 | 13,225.00 | 14,099.00 | 13,151.00 | 13,700.00 | 13,189.00 | 93,015 |
| 2025-05-02 | 13,536.00 | 13,723.00 | 13,253.00 | 13,450.00 | 12,948.32 | 9,360 |
| 2025-04-30 | 13,706.00 | 13,706.00 | 13,400.00 | 13,706.00 | 13,194.77 | 418 |
| 2025-04-29 | 12,803.00 | 13,814.00 | 12,803.00 | 13,706.00 | 13,194.77 | 14,802 |
| 2025-04-25 | 13,005.00 | 13,347.00 | 12,958.00 | 13,225.00 | 12,731.71 | 38,791 |
| 2025-04-24 | 12,700.00 | 13,225.00 | 12,566.00 | 13,225.00 | 12,731.71 | 8,876 |
| 2025-04-23 | 13,049.00 | 13,050.00 | 12,501.00 | 12,922.00 | 12,440.01 | 14,100 |
| 2025-04-22 | 12,803.00 | 13,031.00 | 12,803.00 | 12,959.00 | 12,475.63 | 8,946 |
| 2025-04-17 | 12,958.00 | 13,003.00 | 12,949.00 | 12,957.00 | 12,473.71 | 8,129 |
| 2025-04-16 | 13,228.00 | 13,228.00 | 12,800.00 | 12,958.00 | 12,474.67 | 3,138 |
| 2025-04-15 | 12,503.00 | 13,228.00 | 12,503.00 | 13,100.00 | 12,611.38 | 89,456 |
| 2025-04-14 | 12,600.00 | 13,055.00 | 12,600.00 | 13,055.00 | 12,568.05 | 33,107 |
| 2025-04-11 | 11,701.00 | 12,600.00 | 11,701.00 | 12,600.00 | 12,130.02 | 74,060 |
| 2025-04-10 | 12,000.00 | 12,300.00 | 12,000.00 | 12,250.00 | 11,793.08 | 12,783 |
| 2025-04-09 | 12,369.00 | 12,482.00 | 11,600.00 | 11,600.00 | 11,167.32 | 21,722 |
| 2025-04-08 | 12,249.00 | 12,376.00 | 11,653.00 | 12,376.00 | 11,914.38 | 50,985 |
| 2025-04-07 | 11,899.00 | 12,250.00 | 11,882.00 | 12,150.00 | 11,696.81 | 55,863 |
| 2025-04-04 | 12,150.00 | 12,150.00 | 11,500.00 | 11,924.00 | 11,479.24 | 52,758 |
| 2025-04-03 | 12,795.00 | 12,798.00 | 11,650.00 | 11,825.00 | 11,383.93 | 67,645 |
| 2025-04-02 | 12,999.00 | 12,999.00 | 12,791.00 | 12,850.00 | 12,370.70 | 4,700 |
| 2025-04-01 | 12,900.00 | 13,000.00 | 12,656.00 | 13,000.00 | 12,515.11 | 7,738 |
| 2025-03-31 | 12,999.00 | 12,999.00 | 12,573.00 | 12,910.00 | 12,428.46 | 6,711 |
| 2025-03-28 | 12,999.00 | 13,000.00 | 12,529.00 | 13,000.00 | 12,515.11 | 17,231 |
| 2025-03-27 | 12,801.00 | 13,000.00 | 12,721.00 | 13,000.00 | 12,515.11 | 14,991 |
| 2025-03-26 | 12,550.00 | 13,000.00 | 12,502.00 | 13,000.00 | 12,515.11 | 196,176 |
| 2025-03-25 | 12,202.00 | 13,000.00 | 12,202.00 | 13,000.00 | 12,515.11 | 82,514 |
| 2025-03-24 | 11,718.00 | 12,801.00 | 11,705.00 | 12,610.00 | 12,139.65 | 45,162 |
| 2025-03-20 | 12,005.00 | 12,149.00 | 11,604.00 | 11,718.00 | 11,280.92 | 7,748 |
| 2025-03-19 | 12,284.00 | 12,284.00 | 12,000.00 | 12,000.00 | 11,552.40 | 2,322 |
| 2025-03-18 | 12,135.00 | 12,260.00 | 12,057.00 | 12,115.00 | 11,663.12 | 6,642 |
| 2025-03-17 | 11,947.00 | 12,285.00 | 11,896.00 | 12,285.00 | 11,826.77 | 24,693 |
| 2025-03-14 | 12,000.00 | 12,000.00 | 11,815.00 | 11,900.00 | 11,456.13 | 10,600 |
| 2025-03-13 | 11,601.00 | 12,180.00 | 11,601.00 | 11,838.00 | 11,396.45 | 75,036 |
| 2025-03-12 | 11,806.00 | 12,000.00 | 11,506.00 | 11,506.00 | 11,076.83 | 16,585 |
| 2025-03-11 | 11,999.00 | 12,000.00 | 11,503.00 | 11,957.00 | 11,511.01 | 5,170 |
| 2025-03-10 | 11,852.00 | 12,000.00 | 11,507.00 | 12,000.00 | 11,552.40 | 5,459 |
| 2025-03-07 | 11,999.00 | 12,000.00 | 11,600.00 | 11,852.00 | 11,409.93 | 39,604 |
| 2025-03-06 | 12,184.00 | 12,184.00 | 11,851.00 | 11,851.00 | 11,408.96 | 4,583 |
| 2025-03-05 | 11,905.00 | 12,279.00 | 11,753.00 | 11,913.00 | 11,468.65 | 53,948 |
| 2025-03-04 | 11,800.00 | 11,987.00 | 11,601.00 | 11,601.00 | 11,168.29 | 159,743 |
| 2025-03-03 | 11,776.00 | 12,000.00 | 11,657.00 | 11,800.00 | 11,359.86 | 32,564 |
| 2025-02-28 | 11,694.00 | 12,076.00 | 11,694.00 | 11,776.00 | 11,336.76 | 28,766 |
| 2025-02-27 | 12,197.00 | 12,197.00 | 11,694.00 | 11,694.00 | 11,257.82 | 37,161 |
| 2025-02-26 | 11,637.00 | 12,096.00 | 11,637.00 | 12,096.00 | 11,644.82 | 14,751 |
| 2025-02-25 | 11,800.00 | 11,857.00 | 11,743.00 | 11,804.00 | 11,363.72 | 56,852 |
| 2025-02-24 | 12,000.00 | 12,000.00 | 11,660.00 | 11,660.00 | 11,225.09 | 12,626 |
| 2025-02-21 | 11,832.00 | 12,000.00 | 11,603.00 | 12,000.00 | 11,552.40 | 27,210 |
| 2025-02-20 | 12,020.00 | 12,020.00 | 11,833.00 | 11,868.00 | 11,425.33 | 7,738 |
| 2025-02-19 | 12,277.00 | 12,277.00 | 11,859.00 | 11,901.00 | 11,457.10 | 27,646 |
| 2025-02-18 | 11,985.00 | 12,138.00 | 11,601.00 | 11,920.00 | 11,475.39 | 128,797 |
| 2025-02-17 | 11,952.00 | 12,150.00 | 11,901.00 | 12,054.00 | 11,604.39 | 5,940 |
| 2025-02-14 | 11,905.00 | 12,233.00 | 11,500.00 | 12,014.00 | 11,565.88 | 8,312 |
| 2025-02-13 | 12,350.00 | 12,387.00 | 11,798.00 | 12,045.00 | 11,595.73 | 31,468 |
| 2025-02-12 | 12,344.00 | 12,483.00 | 12,228.00 | 12,400.00 | 11,937.48 | 48,410 |
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.