Premier Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 6,170.00 | 6,300.00 | 6,170.00 | 6,300.00 | 5,884.94 | 69,523 |
| 2023-12-01 | 6,329.00 | 6,350.00 | 6,187.00 | 6,200.00 | 5,791.53 | 23,389 |
| 2023-11-30 | 6,299.00 | 6,299.00 | 6,181.00 | 6,274.00 | 5,860.66 | 8,117 |
| 2023-11-29 | 6,201.00 | 6,201.00 | 6,170.00 | 6,170.00 | 5,763.51 | 3,109 |
| 2023-11-28 | 6,226.00 | 6,280.00 | 6,170.00 | 6,200.00 | 5,791.53 | 23,226 |
| 2023-11-27 | 6,278.00 | 6,278.00 | 6,278.00 | 6,278.00 | 5,864.39 | 182 |
| 2023-11-24 | 6,226.00 | 6,350.00 | 6,226.00 | 6,289.00 | 5,874.67 | 85,953 |
| 2023-11-23 | 6,200.00 | 6,340.00 | 6,200.00 | 6,225.00 | 5,814.89 | 2,068 |
| 2023-11-22 | 6,335.00 | 6,335.00 | 6,335.00 | 6,335.00 | 5,917.64 | 1,443 |
| 2023-11-21 | 6,339.00 | 6,339.00 | 6,339.00 | 6,339.00 | 5,921.38 | 610 |
| 2023-11-20 | 6,300.00 | 6,350.00 | 6,151.00 | 6,350.00 | 5,931.65 | 2,426 |
| 2023-11-17 | 6,101.00 | 6,350.00 | 6,101.00 | 6,350.00 | 5,931.65 | 15,232 |
| 2023-11-16 | 6,200.00 | 6,350.00 | 6,200.00 | 6,300.00 | 5,884.94 | 11,678 |
| 2023-11-15 | 6,350.00 | 6,350.00 | 6,300.00 | 6,350.00 | 5,931.65 | 133,565 |
| 2023-11-14 | 6,050.00 | 6,300.00 | 6,050.00 | 6,300.00 | 5,884.94 | 10,309 |
| 2023-11-13 | 5,924.00 | 6,050.00 | 5,924.00 | 6,000.00 | 5,604.71 | 5,719 |
| 2023-11-10 | 6,049.00 | 6,050.00 | 6,044.00 | 6,045.00 | 5,646.74 | 17,272 |
| 2023-11-09 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,651.42 | 7,589 |
| 2023-11-08 | 6,050.00 | 6,050.00 | 5,975.00 | 6,050.00 | 5,651.42 | 563 |
| 2023-11-07 | 6,000.00 | 6,099.00 | 6,000.00 | 6,050.00 | 5,651.42 | 3,620 |
| 2023-11-06 | 5,976.00 | 6,000.00 | 5,975.00 | 6,000.00 | 5,604.71 | 7,637 |
| 2023-11-03 | 6,113.00 | 6,113.00 | 5,923.00 | 5,923.00 | 5,532.78 | 2,456 |
| 2023-11-02 | 6,122.00 | 6,122.00 | 6,122.00 | 6,122.00 | 5,718.67 | 10 |
| 2023-11-01 | 5,921.00 | 6,020.00 | 5,921.00 | 6,020.00 | 5,623.39 | 15 |
| 2023-10-31 | 6,011.00 | 6,038.00 | 5,906.00 | 6,020.00 | 5,623.39 | 35,847 |
| 2023-10-30 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 5,838.24 | 0 |
| 2023-10-27 | 6,021.00 | 6,250.00 | 6,021.00 | 6,250.00 | 5,838.24 | 1,375 |
| 2023-10-26 | 6,174.00 | 6,174.00 | 6,001.00 | 6,061.00 | 5,661.69 | 3,155 |
| 2023-10-25 | 6,161.00 | 6,161.00 | 6,010.00 | 6,061.00 | 5,661.69 | 4,124 |
| 2023-10-24 | 6,150.00 | 6,150.00 | 5,914.00 | 5,914.00 | 5,524.38 | 4,109 |
| 2023-10-23 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 5,744.83 | 0 |
| 2023-10-20 | 6,121.00 | 6,150.00 | 6,121.00 | 6,150.00 | 5,744.83 | 15,353 |
| 2023-10-19 | 5,901.00 | 6,146.00 | 5,901.00 | 6,146.00 | 5,741.09 | 92,717 |
| 2023-10-18 | 6,169.00 | 6,169.00 | 6,169.00 | 6,169.00 | 5,762.58 | 0 |
| 2023-10-17 | 6,169.00 | 6,169.00 | 6,169.00 | 6,169.00 | 5,762.58 | 1,378 |
| 2023-10-16 | 6,148.00 | 6,148.00 | 6,141.00 | 6,141.00 | 5,736.42 | 10 |
| 2023-10-13 | 5,900.00 | 5,999.00 | 5,860.00 | 5,866.00 | 5,479.54 | 9,318 |
| 2023-10-12 | 6,081.00 | 6,081.00 | 6,081.00 | 6,081.00 | 5,680.37 | 0 |
| 2023-10-11 | 6,081.00 | 6,081.00 | 6,081.00 | 6,081.00 | 5,680.37 | 5 |
| 2023-10-10 | 5,855.00 | 6,089.00 | 5,850.00 | 5,951.00 | 5,558.94 | 30,826 |
| 2023-10-09 | 6,100.00 | 6,100.00 | 5,850.00 | 5,850.00 | 5,464.59 | 15,380 |
| 2023-10-06 | 6,111.00 | 6,174.00 | 6,111.00 | 6,174.00 | 5,767.25 | 298 |
| 2023-10-05 | 6,111.00 | 6,111.00 | 6,111.00 | 6,111.00 | 5,708.40 | 5 |
| 2023-10-04 | 6,099.00 | 6,110.00 | 6,099.00 | 6,110.00 | 5,707.46 | 10 |
| 2023-10-03 | 6,049.00 | 6,090.00 | 5,826.00 | 6,090.00 | 5,688.78 | 8,811 |
| 2023-10-02 | 6,049.00 | 6,049.00 | 5,825.00 | 5,825.00 | 5,441.24 | 1,196 |
| 2023-09-29 | 5,855.00 | 6,111.00 | 5,831.00 | 6,050.00 | 5,651.42 | 17,068 |
| 2023-09-28 | 5,965.00 | 6,050.00 | 5,965.00 | 6,050.00 | 5,651.42 | 106 |
| 2023-09-27 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,651.42 | 93,642 |
| 2023-09-26 | 5,996.00 | 6,050.00 | 5,853.00 | 5,853.00 | 5,467.39 | 24,324 |
| 2023-09-22 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,417.89 | 0 |
| 2023-09-21 | 5,962.00 | 5,999.00 | 5,761.00 | 5,800.00 | 5,417.89 | 35,072 |
| 2023-09-20 | 6,045.00 | 6,045.00 | 6,045.00 | 6,045.00 | 5,646.74 | 0 |
| 2023-09-19 | 6,050.00 | 6,050.00 | 5,822.00 | 6,045.00 | 5,646.74 | 4,226 |
| 2023-09-18 | 6,050.00 | 6,299.00 | 6,000.00 | 6,050.00 | 5,651.42 | 6,865 |
| 2023-09-15 | 6,020.00 | 6,573.00 | 6,000.00 | 6,264.00 | 5,851.32 | 11,876 |
| 2023-09-14 | 5,815.00 | 6,013.00 | 5,815.00 | 6,013.00 | 5,616.85 | 29,937 |
| 2023-09-13 | 6,015.00 | 6,015.00 | 6,015.00 | 6,015.00 | 5,618.72 | 5 |
| 2023-09-12 | 6,011.00 | 6,013.00 | 5,827.00 | 6,012.00 | 5,615.92 | 459 |
| 2023-09-11 | 5,996.00 | 6,000.00 | 5,822.00 | 5,998.00 | 5,602.84 | 6,399 |
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.