PPK Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.420	0.440	0.410	0.410	0.410	9,756
2026-02-03	0.395	0.440	0.395	0.420	0.420	75,028
2026-02-02	0.410	0.415	0.400	0.400	0.400	13,951
2026-01-30	0.420	0.420	0.410	0.410	0.410	27,280
2026-01-29	0.430	0.440	0.425	0.425	0.425	54,424
2026-01-28	0.430	0.450	0.430	0.450	0.450	10,388
2026-01-27	0.445	0.445	0.430	0.430	0.430	95,500
2026-01-23	0.480	0.480	0.430	0.445	0.445	62,953
2026-01-22	0.470	0.475	0.450	0.450	0.450	66,451
2026-01-21	0.470	0.475	0.450	0.475	0.475	21,553
2026-01-20	0.450	0.475	0.450	0.465	0.465	12,625
2026-01-19	0.470	0.470	0.460	0.460	0.460	2,770
2026-01-16	0.455	0.495	0.455	0.470	0.470	127,311
2026-01-15	0.460	0.460	0.435	0.435	0.435	13,428
2026-01-14	0.445	0.460	0.435	0.460	0.460	5,347
2026-01-13	0.450	0.480	0.445	0.445	0.445	97,272
2026-01-12	0.430	0.475	0.430	0.450	0.450	5,492
2026-01-09	0.450	0.450	0.425	0.430	0.430	23,035
2026-01-08	0.475	0.475	0.450	0.450	0.450	35,869
2026-01-07	0.470	0.480	0.470	0.475	0.475	85,364
2026-01-06	0.443	0.480	0.440	0.475	0.475	74,362
2026-01-05	0.455	0.455	0.430	0.455	0.455	28,979
2026-01-02	0.470	0.470	0.420	0.465	0.465	22,495
2025-12-31	0.490	0.510	0.475	0.475	0.475	11,684
2025-12-30	0.385	0.405	0.375	0.405	0.405	133,362
2025-12-29	0.365	0.365	0.365	0.365	0.365	100,425
2025-12-24	0.380	0.380	0.365	0.365	0.365	2,509
2025-12-23	0.370	0.385	0.360	0.380	0.380	96,665
2025-12-22	0.385	0.385	0.370	0.370	0.370	50,639
2025-12-19	0.395	0.395	0.375	0.375	0.375	38,810
2025-12-18	0.385	0.398	0.385	0.395	0.395	4,216
2025-12-17	0.380	0.380	0.380	0.380	0.380	0
2025-12-16	0.390	0.390	0.380	0.380	0.380	2,719
2025-12-15	0.400	0.400	0.375	0.380	0.380	55,538
2025-12-12	0.410	0.440	0.400	0.400	0.400	93,546
2025-12-11	0.395	0.415	0.395	0.415	0.415	24,634
2025-12-10	0.395	0.395	0.380	0.380	0.380	29,809
2025-12-09	0.400	0.430	0.390	0.395	0.395	67,132
2025-12-08	0.370	0.400	0.370	0.400	0.400	40,422
2025-12-05	0.385	0.385	0.385	0.385	0.385	1,300
2025-12-04	0.385	0.385	0.375	0.380	0.380	32,248
2025-12-03	0.388	0.388	0.380	0.380	0.380	9,744
2025-12-02	0.390	0.390	0.380	0.380	0.380	26,680
2025-12-01	0.380	0.395	0.380	0.385	0.385	38,722
2025-11-28	0.400	0.400	0.380	0.380	0.380	36,529
2025-11-27	0.400	0.400	0.395	0.395	0.395	13,299
2025-11-26	0.400	0.435	0.393	0.395	0.395	37,557
2025-11-25	0.410	0.415	0.393	0.393	0.393	167,381
2025-11-24	0.435	0.435	0.410	0.410	0.410	38,842
2025-11-21	0.420	0.430	0.420	0.430	0.430	11,279
2025-11-20	0.410	0.420	0.410	0.415	0.415	45,664
2025-11-19	0.430	0.430	0.415	0.415	0.415	9,012
2025-11-18	0.425	0.435	0.425	0.430	0.430	50,815
2025-11-17	0.455	0.465	0.430	0.430	0.430	8,811
2025-11-14	0.450	0.455	0.415	0.455	0.455	39,040
2025-11-13	0.450	0.450	0.450	0.450	0.450	4,798
2025-11-12	0.445	0.480	0.445	0.455	0.455	6,775
2025-11-11	0.465	0.465	0.440	0.465	0.465	10,619
2025-11-10	0.435	0.460	0.420	0.450	0.450	49,712
2025-11-07	0.425	0.425	0.425	0.425	0.425	0

← NewerPage 4 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-03	0.0281 AUD
2020-12-16	0.0250 AUD
2020-10-14	0.0100 AUD
2020-03-17	0.0100 AUD
2019-10-14	0.0100 AUD
2019-03-20	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.