Premier Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16,541.00 | 16,719.00 | 16,539.00 | 16,600.00 | 16,600.00 | 338,875 |
| 2026-10-15 | 16,600.00 | 16,642.00 | 16,432.00 | 16,500.00 | 16,500.00 | 637,366 |
| 2026-10-14 | 16,549.00 | 16,614.00 | 16,349.00 | 16,500.00 | 16,500.00 | 180,102 |
| 2026-10-13 | 16,312.00 | 16,700.00 | 16,279.00 | 16,554.00 | 16,554.00 | 561,193 |
| 2026-10-12 | 16,303.00 | 16,430.00 | 15,952.00 | 16,311.00 | 16,311.00 | 207,827 |
| 2026-10-09 | 16,227.00 | 16,700.00 | 16,074.00 | 16,273.00 | 16,273.00 | 441,320 |
| 2026-10-08 | 16,400.00 | 17,022.00 | 16,250.00 | 16,333.00 | 16,333.00 | 568,179 |
| 2026-10-07 | 17,580.00 | 17,756.00 | 16,426.00 | 16,500.00 | 16,500.00 | 472,368 |
| 2026-10-06 | 17,154.00 | 17,681.00 | 17,154.00 | 17,584.00 | 17,584.00 | 123,314 |
| 2026-10-05 | 17,132.00 | 17,400.00 | 17,132.00 | 17,400.00 | 17,400.00 | 255,653 |
| 2026-10-02 | 17,087.00 | 17,512.00 | 17,087.00 | 17,386.00 | 17,386.00 | 323,807 |
| 2026-10-01 | 17,750.00 | 17,990.00 | 17,078.00 | 17,175.00 | 17,175.00 | 469,258 |
| 2026-09-30 | 18,122.00 | 18,393.00 | 17,750.00 | 17,990.00 | 17,990.00 | 313,522 |
| 2026-09-29 | 18,214.00 | 18,485.00 | 18,214.00 | 18,400.00 | 18,400.00 | 331,231 |
| 2026-09-28 | 18,307.00 | 18,471.00 | 18,099.00 | 18,300.00 | 18,300.00 | 126,743 |
| 2026-09-25 | 18,481.00 | 18,492.00 | 18,274.00 | 18,300.00 | 18,300.00 | 99,706 |
| 2026-09-23 | 17,920.00 | 18,481.00 | 17,920.00 | 18,400.00 | 18,400.00 | 284,082 |
| 2026-09-22 | 17,900.00 | 18,444.00 | 17,900.00 | 18,350.00 | 18,350.00 | 291,663 |
| 2026-09-21 | 17,950.00 | 18,379.00 | 17,862.00 | 18,238.00 | 18,238.00 | 223,814 |
| 2026-09-18 | 18,127.00 | 18,475.00 | 18,000.00 | 18,394.00 | 18,394.00 | 2,263,363 |
| 2026-09-17 | 17,139.00 | 18,201.00 | 17,120.00 | 18,000.00 | 18,000.00 | 407,889 |
| 2026-09-16 | 16,938.00 | 17,016.00 | 16,797.00 | 17,014.00 | 17,014.00 | 120,683 |
| 2026-09-15 | 16,832.00 | 17,087.00 | 16,226.00 | 16,990.00 | 16,990.00 | 316,773 |
| 2026-09-14 | 16,949.00 | 16,949.00 | 16,588.00 | 16,664.00 | 16,664.00 | 52,240 |
| 2026-09-11 | 17,054.00 | 17,054.00 | 16,750.00 | 16,808.00 | 16,808.00 | 63,986 |
| 2026-09-10 | 17,122.00 | 17,286.00 | 16,871.00 | 16,971.00 | 16,971.00 | 143,277 |
| 2026-09-09 | 17,195.00 | 17,200.00 | 16,947.00 | 17,031.00 | 17,031.00 | 102,229 |
| 2026-09-08 | 17,350.00 | 17,350.00 | 17,079.00 | 17,195.00 | 17,195.00 | 82,922 |
| 2026-09-07 | 17,299.00 | 17,500.00 | 17,259.00 | 17,384.00 | 17,384.00 | 86,893 |
| 2026-09-04 | 17,469.00 | 17,469.00 | 17,146.00 | 17,350.00 | 17,350.00 | 134,079 |
| 2026-09-03 | 17,340.00 | 17,606.00 | 17,322.00 | 17,380.00 | 17,380.00 | 140,852 |
| 2026-09-02 | 17,561.00 | 18,052.00 | 17,403.00 | 17,484.00 | 17,484.00 | 239,886 |
| 2026-09-01 | 17,697.00 | 17,752.00 | 17,420.00 | 17,653.00 | 17,653.00 | 205,491 |
| 2026-08-31 | 17,632.00 | 17,705.00 | 17,538.00 | 17,603.00 | 17,603.00 | 46,023 |
| 2026-08-28 | 17,953.00 | 17,953.00 | 17,637.00 | 17,728.00 | 17,728.00 | 105,390 |
| 2026-08-27 | 17,479.00 | 17,479.00 | 17,479.00 | 17,479.00 | 17,479.00 | 229,608 |
| 2026-08-26 | 17,195.00 | 17,737.00 | 17,195.00 | 17,479.00 | 17,479.00 | 191,364 |
| 2026-08-25 | 17,399.00 | 17,685.00 | 17,237.00 | 17,330.00 | 17,330.00 | 85,142 |
| 2026-08-24 | 17,400.00 | 17,646.00 | 17,208.00 | 17,448.00 | 17,448.00 | 247,948 |
| 2026-08-21 | 17,577.00 | 17,600.00 | 17,400.00 | 17,516.00 | 17,516.00 | 83,757 |
| 2026-08-20 | 17,766.00 | 17,779.00 | 17,505.00 | 17,630.00 | 17,630.00 | 94,549 |
| 2026-08-19 | 17,781.00 | 17,800.00 | 17,459.00 | 17,672.00 | 17,672.00 | 190,754 |
| 2026-08-18 | 17,679.00 | 17,752.00 | 17,499.00 | 17,550.00 | 17,550.00 | 141,871 |
| 2026-08-17 | 17,799.00 | 17,799.00 | 17,602.00 | 17,679.00 | 17,679.00 | 113,619 |
| 2026-08-14 | 17,899.00 | 17,948.00 | 17,721.00 | 17,741.00 | 17,741.00 | 180,536 |
| 2026-08-13 | 17,653.00 | 18,054.00 | 17,653.00 | 17,800.00 | 17,800.00 | 228,320 |
| 2026-08-12 | 17,647.00 | 17,894.00 | 17,535.00 | 17,725.00 | 17,725.00 | 154,235 |
| 2026-08-11 | 17,811.00 | 17,998.00 | 17,586.00 | 17,689.00 | 17,689.00 | 211,301 |
| 2026-08-07 | 17,846.00 | 18,059.00 | 17,846.00 | 17,999.00 | 17,999.00 | 188,294 |
| 2026-08-06 | 18,145.00 | 18,145.00 | 17,100.00 | 17,898.00 | 17,898.00 | 241,409 |
| 2026-08-05 | 18,122.00 | 18,122.00 | 17,867.00 | 17,968.00 | 17,968.00 | 248,830 |
| 2026-08-04 | 18,494.00 | 18,494.00 | 17,876.00 | 18,000.00 | 18,000.00 | 109,277 |
| 2026-08-03 | 17,755.00 | 18,340.00 | 17,754.00 | 18,250.00 | 18,250.00 | 403,488 |
| 2026-07-31 | 17,626.00 | 18,050.00 | 17,626.00 | 17,828.00 | 17,828.00 | 212,297 |
| 2026-07-30 | 18,049.00 | 18,049.00 | 17,735.00 | 17,735.00 | 17,735.00 | 109,200 |
| 2026-07-29 | 18,156.00 | 18,156.00 | 17,765.00 | 17,970.00 | 17,970.00 | 208,989 |
| 2026-07-28 | 18,080.00 | 18,080.00 | 17,828.00 | 17,874.00 | 17,874.00 | 111,013 |
| 2026-07-27 | 17,854.00 | 18,064.00 | 17,785.00 | 17,901.00 | 17,901.00 | 610,666 |
| 2026-07-24 | 17,952.00 | 18,022.00 | 17,538.00 | 17,804.00 | 17,804.00 | 207,042 |
| 2026-07-23 | 17,914.00 | 17,994.00 | 17,723.00 | 17,775.00 | 17,775.00 | 122,558 |
Page 1 of 5 · 249 trading daysOlder →
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.