Premier Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 12,344.00 | 12,483.00 | 12,228.00 | 12,400.00 | 11,937.48 | 48,410 |
| 2025-02-11 | 12,319.00 | 12,469.00 | 12,312.00 | 12,400.00 | 11,937.48 | 13,202 |
| 2025-02-10 | 12,416.00 | 12,609.00 | 12,319.00 | 12,500.00 | 12,033.75 | 29,543 |
| 2025-02-07 | 12,301.00 | 12,591.00 | 12,300.00 | 12,400.00 | 11,937.48 | 15,837 |
| 2025-02-06 | 12,511.00 | 12,683.00 | 12,303.00 | 12,329.00 | 11,869.13 | 25,522 |
| 2025-02-05 | 12,759.00 | 12,842.00 | 12,512.00 | 12,742.00 | 12,266.73 | 14,788 |
| 2025-02-04 | 12,836.00 | 12,877.00 | 12,381.00 | 12,835.00 | 12,356.26 | 6,112 |
| 2025-02-03 | 12,403.00 | 12,645.00 | 12,350.00 | 12,537.00 | 12,069.37 | 131,784 |
| 2025-01-31 | 12,920.00 | 12,920.00 | 12,500.00 | 12,665.00 | 12,192.60 | 37,376 |
| 2025-01-30 | 12,702.00 | 12,950.00 | 12,329.00 | 12,920.00 | 12,438.09 | 34,426 |
| 2025-01-29 | 12,493.00 | 12,637.00 | 12,001.00 | 12,397.00 | 11,934.60 | 28,823 |
| 2025-01-28 | 12,208.00 | 12,347.00 | 12,100.00 | 12,125.00 | 11,672.74 | 22,112 |
| 2025-01-27 | 12,621.00 | 12,621.00 | 12,200.00 | 12,347.00 | 11,886.46 | 8,499 |
| 2025-01-24 | 12,632.00 | 12,990.00 | 12,629.00 | 12,848.00 | 12,368.77 | 69,038 |
| 2025-01-23 | 12,681.00 | 12,902.00 | 12,618.00 | 12,618.00 | 12,147.35 | 68,729 |
| 2025-01-22 | 12,959.00 | 12,959.00 | 12,798.00 | 12,860.00 | 12,380.33 | 7,036 |
| 2025-01-21 | 12,800.00 | 13,000.00 | 12,800.00 | 12,860.00 | 12,380.33 | 77,850 |
| 2025-01-20 | 12,992.00 | 12,994.00 | 12,679.00 | 12,806.00 | 12,328.34 | 98,336 |
| 2025-01-17 | 12,950.00 | 13,000.00 | 12,601.00 | 12,601.00 | 12,130.99 | 148,430 |
| 2025-01-16 | 12,900.00 | 13,000.00 | 12,601.00 | 12,999.00 | 12,514.14 | 50,258 |
| 2025-01-15 | 13,000.00 | 13,091.00 | 12,801.00 | 12,831.00 | 12,352.41 | 81,548 |
| 2025-01-14 | 12,999.00 | 13,000.00 | 12,701.00 | 13,000.00 | 12,515.11 | 52,551 |
| 2025-01-13 | 12,803.00 | 13,046.00 | 12,780.00 | 13,000.00 | 12,515.11 | 167,702 |
| 2025-01-10 | 13,150.00 | 13,150.00 | 13,000.00 | 13,000.00 | 12,515.11 | 29,540 |
| 2025-01-09 | 13,021.00 | 13,081.00 | 12,804.00 | 13,000.00 | 12,515.11 | 26,973 |
| 2025-01-08 | 13,150.00 | 13,244.00 | 12,874.00 | 13,033.00 | 12,546.87 | 220,827 |
| 2025-01-07 | 12,900.00 | 13,317.00 | 12,900.00 | 13,042.00 | 12,555.54 | 23,795 |
| 2025-01-06 | 13,149.00 | 13,149.00 | 12,850.00 | 12,850.00 | 12,370.70 | 31,244 |
| 2025-01-03 | 12,875.00 | 13,199.00 | 12,875.00 | 12,985.00 | 12,500.66 | 23,780 |
| 2025-01-02 | 13,599.00 | 13,601.00 | 12,875.00 | 12,875.00 | 12,394.77 | 42,727 |
| 2024-12-31 | 13,099.00 | 13,963.00 | 13,099.00 | 13,600.00 | 13,092.73 | 42,213 |
| 2024-12-30 | 13,100.00 | 13,999.00 | 12,779.00 | 13,022.00 | 12,536.28 | 39,612 |
| 2024-12-27 | 12,984.00 | 13,121.00 | 12,906.00 | 13,121.00 | 12,631.59 | 50,486 |
| 2024-12-24 | 12,909.00 | 13,127.00 | 12,906.00 | 12,984.00 | 12,499.70 | 2,255 |
| 2024-12-23 | 13,351.00 | 13,351.00 | 12,401.00 | 13,300.00 | 12,803.92 | 8,425 |
| 2024-12-20 | 12,570.00 | 13,600.00 | 12,525.00 | 13,450.00 | 12,948.32 | 383,874 |
| 2024-12-19 | 12,612.00 | 12,629.00 | 12,250.00 | 12,570.00 | 12,101.14 | 17,033 |
| 2024-12-18 | 12,450.00 | 12,749.00 | 12,320.00 | 12,612.00 | 12,141.58 | 17,458 |
| 2024-12-17 | 12,836.00 | 12,836.00 | 12,279.00 | 12,279.00 | 11,821.00 | 21,456 |
| 2024-12-13 | 12,849.00 | 13,099.00 | 12,369.00 | 12,478.00 | 12,012.58 | 64,215 |
| 2024-12-12 | 12,401.00 | 13,092.00 | 12,201.00 | 12,850.00 | 12,370.70 | 33,464 |
| 2024-12-11 | 12,880.00 | 13,013.00 | 12,500.00 | 12,700.00 | 12,226.30 | 30,687 |
| 2024-12-10 | 12,338.00 | 12,689.00 | 12,112.00 | 12,620.00 | 12,149.28 | 23,975 |
| 2024-12-09 | 12,269.00 | 12,950.00 | 12,269.00 | 12,600.00 | 12,130.02 | 65,578 |
| 2024-12-06 | 11,931.00 | 12,270.00 | 11,931.00 | 12,269.00 | 11,811.37 | 13,007 |
| 2024-12-05 | 12,263.00 | 12,270.00 | 12,263.00 | 12,270.00 | 11,812.33 | 18,402 |
| 2024-12-04 | 12,184.00 | 12,300.00 | 12,100.00 | 12,270.00 | 11,812.33 | 17,810 |
| 2024-12-03 | 12,101.00 | 12,471.00 | 12,101.00 | 12,184.00 | 11,729.54 | 20,568 |
| 2024-12-02 | 12,006.00 | 12,499.00 | 12,006.00 | 12,486.00 | 12,020.28 | 28,093 |
| 2024-11-29 | 12,070.00 | 12,201.00 | 12,000.00 | 12,160.00 | 11,706.44 | 28,059 |
| 2024-11-28 | 11,901.00 | 12,096.00 | 11,896.00 | 12,070.00 | 11,619.79 | 53,906 |
| 2024-11-27 | 12,445.00 | 12,445.00 | 12,101.00 | 12,218.00 | 11,762.27 | 4,725 |
| 2024-11-26 | 12,800.00 | 12,800.00 | 11,901.00 | 12,233.00 | 11,776.71 | 16,112 |
| 2024-11-25 | 12,501.00 | 12,501.00 | 12,200.00 | 12,200.00 | 11,744.94 | 40,635 |
| 2024-11-22 | 12,120.00 | 12,889.00 | 12,075.00 | 12,355.00 | 11,894.16 | 485,545 |
| 2024-11-21 | 11,501.00 | 12,390.00 | 11,501.00 | 12,000.00 | 11,552.40 | 18,573 |
| 2024-11-20 | 11,505.00 | 11,970.00 | 11,500.00 | 11,855.00 | 11,412.81 | 2,660,472 |
| 2024-11-19 | 11,844.00 | 11,965.00 | 11,352.00 | 11,550.00 | 11,119.19 | 14,393 |
| 2024-11-18 | 11,590.00 | 11,853.00 | 11,140.00 | 11,701.00 | 11,264.56 | 20,586 |
| 2024-11-15 | 11,330.00 | 11,600.00 | 11,107.00 | 11,450.00 | 11,022.92 | 45,274 |
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.