Premier Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 11,233.00 | 11,400.00 | 11,201.00 | 11,330.00 | 10,907.40 | 12,550 |
| 2024-11-13 | 11,699.00 | 11,699.00 | 11,105.00 | 11,384.00 | 10,959.38 | 18,136 |
| 2024-11-12 | 11,864.00 | 12,039.00 | 11,300.00 | 11,482.00 | 11,053.73 | 270,576 |
| 2024-11-11 | 11,551.00 | 11,700.00 | 11,300.00 | 11,550.00 | 11,119.19 | 4,786 |
| 2024-11-08 | 11,501.00 | 11,873.00 | 11,300.00 | 11,550.00 | 11,119.19 | 49,299 |
| 2024-11-07 | 11,540.00 | 11,599.00 | 11,500.00 | 11,500.00 | 11,071.05 | 3,377 |
| 2024-11-06 | 11,300.00 | 12,000.00 | 11,300.00 | 11,424.00 | 10,997.89 | 225,249 |
| 2024-11-05 | 11,009.00 | 11,350.00 | 11,003.00 | 11,300.00 | 10,878.51 | 154,492 |
| 2024-11-04 | 11,350.00 | 11,351.00 | 10,809.00 | 11,001.00 | 10,590.67 | 208,571 |
| 2024-11-01 | 10,815.00 | 11,400.00 | 10,803.00 | 11,350.00 | 10,926.65 | 50,868 |
| 2024-10-31 | 11,349.00 | 11,349.00 | 10,901.00 | 11,039.00 | 10,627.25 | 17,123 |
| 2024-10-30 | 11,298.00 | 11,300.00 | 10,801.00 | 10,962.00 | 10,553.12 | 6,966 |
| 2024-10-29 | 11,484.00 | 11,484.00 | 10,950.00 | 10,983.00 | 10,573.34 | 184,674 |
| 2024-10-28 | 11,200.00 | 11,399.00 | 11,000.00 | 11,181.00 | 10,763.95 | 57,372 |
| 2024-10-25 | 11,200.00 | 11,400.00 | 10,975.00 | 11,400.00 | 10,974.78 | 159,514 |
| 2024-10-24 | 10,999.00 | 11,350.00 | 10,800.00 | 10,990.00 | 10,580.08 | 247,806 |
| 2024-10-23 | 11,127.00 | 11,127.00 | 10,800.00 | 10,800.00 | 10,397.16 | 12,665 |
| 2024-10-22 | 10,918.00 | 11,025.00 | 10,701.00 | 10,950.00 | 10,541.57 | 108,761 |
| 2024-10-21 | 10,700.00 | 10,899.00 | 10,600.00 | 10,790.00 | 10,387.54 | 21,936 |
| 2024-10-18 | 10,700.00 | 10,799.00 | 10,501.00 | 10,700.00 | 10,300.89 | 42,835 |
| 2024-10-17 | 10,800.00 | 10,800.00 | 10,200.00 | 10,617.00 | 10,220.99 | 119,152 |
| 2024-10-16 | 10,749.00 | 10,750.00 | 10,303.00 | 10,376.00 | 9,988.98 | 18,327 |
| 2024-10-15 | 11,299.00 | 11,299.00 | 10,600.00 | 10,748.00 | 10,347.10 | 28,352 |
| 2024-10-14 | 11,234.00 | 11,400.00 | 10,500.00 | 10,890.00 | 10,483.81 | 329,514 |
| 2024-10-11 | 10,800.00 | 10,894.00 | 10,467.00 | 10,790.00 | 10,387.54 | 129,574 |
| 2024-10-10 | 10,500.00 | 10,679.00 | 10,351.00 | 10,505.00 | 10,113.17 | 115,443 |
| 2024-10-09 | 10,947.00 | 10,947.00 | 10,523.00 | 10,649.00 | 10,251.80 | 6,826 |
| 2024-10-08 | 10,500.00 | 10,972.00 | 10,351.00 | 10,724.00 | 10,324.00 | 75,124 |
| 2024-10-07 | 10,500.00 | 10,548.00 | 10,401.00 | 10,545.00 | 10,151.68 | 30,121 |
| 2024-10-04 | 10,522.00 | 10,600.00 | 10,436.00 | 10,500.00 | 10,108.35 | 15,463 |
| 2024-10-03 | 10,499.00 | 11,400.00 | 10,287.00 | 10,425.00 | 10,036.15 | 132,609 |
| 2024-10-02 | 10,444.00 | 10,450.00 | 10,253.00 | 10,400.00 | 10,012.08 | 25,005 |
| 2024-10-01 | 10,400.00 | 10,979.00 | 10,319.00 | 10,371.00 | 9,984.17 | 63,479 |
| 2024-09-30 | 10,251.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,012.08 | 822,794 |
| 2024-09-27 | 10,253.00 | 10,600.00 | 10,253.00 | 10,400.00 | 10,012.08 | 1,024,626 |
| 2024-09-26 | 10,600.00 | 10,600.00 | 10,499.00 | 10,500.00 | 10,108.35 | 119,169 |
| 2024-09-25 | 10,255.00 | 10,700.00 | 10,255.00 | 10,500.00 | 10,108.35 | 409,738 |
| 2024-09-23 | 10,800.00 | 10,800.00 | 10,001.00 | 10,449.00 | 10,059.26 | 175,920 |
| 2024-09-20 | 9,460.00 | 11,900.00 | 9,440.00 | 11,900.00 | 11,456.13 | 2,269,360 |
| 2024-09-19 | 9,067.00 | 9,544.00 | 9,067.00 | 9,460.00 | 9,107.15 | 134,947 |
| 2024-09-18 | 9,499.00 | 9,499.00 | 9,161.00 | 9,200.00 | 8,856.84 | 280,530 |
| 2024-09-17 | 9,003.00 | 9,490.00 | 9,003.00 | 9,366.00 | 9,016.65 | 88,681 |
| 2024-09-16 | 9,279.00 | 9,500.00 | 9,010.00 | 9,340.00 | 8,991.62 | 10,300 |
| 2024-09-13 | 8,800.00 | 9,500.00 | 8,751.00 | 9,500.00 | 9,145.65 | 192,086 |
| 2024-09-12 | 8,607.00 | 8,849.00 | 8,407.00 | 8,800.00 | 8,471.76 | 211,466 |
| 2024-09-11 | 8,500.00 | 8,884.00 | 8,380.00 | 8,720.00 | 8,394.75 | 26,036 |
| 2024-09-10 | 8,000.00 | 9,000.00 | 7,660.00 | 8,500.00 | 8,182.95 | 383,137 |
| 2024-09-09 | 7,993.00 | 8,000.00 | 7,962.00 | 8,000.00 | 7,701.60 | 64,444 |
| 2024-09-06 | 8,100.00 | 8,101.00 | 7,865.00 | 8,000.00 | 7,701.60 | 96,799 |
| 2024-09-05 | 8,040.00 | 8,220.00 | 8,012.00 | 8,100.00 | 7,797.87 | 316,949 |
| 2024-09-04 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,509.06 | 0 |
| 2024-09-03 | 7,803.00 | 7,979.00 | 7,799.00 | 7,800.00 | 7,509.06 | 8,414 |
| 2024-09-02 | 7,592.00 | 7,875.00 | 7,591.50 | 7,875.00 | 7,581.27 | 11,024 |
| 2024-08-30 | 7,501.00 | 7,640.00 | 7,500.00 | 7,501.00 | 7,221.22 | 3,164 |
| 2024-08-29 | 7,670.00 | 7,670.00 | 7,580.00 | 7,640.00 | 7,355.03 | 2,331 |
| 2024-08-28 | 7,700.00 | 7,861.00 | 7,700.00 | 7,743.00 | 7,454.19 | 4,624 |
| 2024-08-27 | 7,701.00 | 7,919.00 | 7,670.00 | 7,700.00 | 7,412.79 | 16,326 |
| 2024-08-26 | 7,461.00 | 8,139.00 | 7,461.00 | 7,986.00 | 7,688.13 | 11,323 |
| 2024-08-23 | 7,749.00 | 7,802.00 | 7,431.00 | 7,600.00 | 7,316.52 | 12,000 |
| 2024-08-22 | 7,625.00 | 7,625.00 | 7,403.00 | 7,500.00 | 7,220.25 | 421 |
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.