PPK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.360	0.360	0.330	0.360	0.360	19,838
2025-05-21	0.355	0.365	0.345	0.360	0.360	59,249
2025-05-20	0.360	0.365	0.350	0.350	0.350	38,987
2025-05-19	0.370	0.370	0.360	0.370	0.370	14,508
2025-05-16	0.375	0.385	0.365	0.380	0.380	68,379
2025-05-15	0.360	0.380	0.335	0.368	0.368	19,392
2025-05-14	0.365	0.385	0.355	0.360	0.360	69,286
2025-05-13	0.355	0.365	0.330	0.365	0.365	15,781
2025-05-12	0.310	0.350	0.310	0.350	0.350	79,399
2025-05-09	0.310	0.320	0.310	0.320	0.320	23,287
2025-05-08	0.310	0.315	0.305	0.315	0.315	22,073
2025-05-07	0.305	0.310	0.305	0.305	0.305	6,387
2025-05-06	0.305	0.315	0.305	0.315	0.315	70,089
2025-05-05	0.310	0.310	0.300	0.310	0.310	6,236
2025-05-02	0.295	0.310	0.290	0.310	0.310	50,245
2025-05-01	0.305	0.310	0.295	0.295	0.295	26,410
2025-04-30	0.315	0.315	0.305	0.305	0.305	71,787
2025-04-29	0.300	0.320	0.300	0.315	0.315	57,002
2025-04-28	0.300	0.300	0.300	0.300	0.300	34,765
2025-04-24	0.305	0.305	0.300	0.300	0.300	14,410
2025-04-23	0.300	0.305	0.300	0.305	0.305	76,058
2025-04-22	0.310	0.310	0.300	0.300	0.300	12,914
2025-04-17	0.320	0.320	0.305	0.310	0.310	13,981
2025-04-16	0.310	0.325	0.290	0.320	0.320	25,669
2025-04-15	0.280	0.310	0.275	0.310	0.310	127,357
2025-04-14	0.295	0.295	0.280	0.280	0.280	16,134
2025-04-11	0.285	0.290	0.275	0.290	0.290	107,177
2025-04-10	0.310	0.330	0.280	0.300	0.300	112,738
2025-04-09	0.290	0.290	0.280	0.280	0.280	69,034
2025-04-08	0.300	0.330	0.300	0.300	0.300	87,041
2025-04-07	0.300	0.303	0.290	0.290	0.290	471,176
2025-04-04	0.320	0.320	0.320	0.320	0.320	42,728
2025-04-03	0.340	0.340	0.320	0.320	0.320	77,035
2025-04-02	0.330	0.340	0.330	0.340	0.340	13,948
2025-04-01	0.325	0.345	0.320	0.345	0.345	99,454
2025-03-31	0.330	0.340	0.330	0.340	0.340	57,945
2025-03-28	0.340	0.340	0.305	0.320	0.320	188,384
2025-03-27	0.345	0.360	0.335	0.360	0.360	151,886
2025-03-26	0.350	0.350	0.350	0.350	0.350	12,634
2025-03-25	0.350	0.380	0.330	0.380	0.380	388,567
2025-03-24	0.350	0.350	0.340	0.350	0.350	20,042
2025-03-21	0.365	0.375	0.360	0.375	0.375	20,785
2025-03-20	0.370	0.380	0.365	0.380	0.380	11,631
2025-03-19	0.350	0.350	0.340	0.340	0.340	16,346
2025-03-18	0.340	0.355	0.340	0.355	0.355	358,284
2025-03-17	0.345	0.345	0.335	0.340	0.340	60,257
2025-03-14	0.345	0.350	0.345	0.350	0.350	18,212
2025-03-13	0.345	0.345	0.340	0.340	0.340	63,375
2025-03-12	0.345	0.345	0.345	0.345	0.345	1,031
2025-03-11	0.345	0.345	0.345	0.345	0.345	21,898
2025-03-10	0.345	0.345	0.345	0.345	0.345	68,897
2025-03-07	0.350	0.350	0.345	0.345	0.345	5,410
2025-03-06	0.345	0.350	0.345	0.345	0.345	11,092
2025-03-05	0.350	0.350	0.345	0.345	0.345	51,060
2025-03-04	0.345	0.350	0.340	0.345	0.345	107,463
2025-03-03	0.350	0.375	0.345	0.345	0.345	21,133
2025-02-28	0.350	0.350	0.350	0.350	0.350	15,684
2025-02-27	0.350	0.350	0.345	0.350	0.350	15,666
2025-02-26	0.350	0.355	0.350	0.350	0.350	26,345
2025-02-25	0.355	0.355	0.350	0.350	0.350	23,551

← NewerPage 7 of 22 · 1,269 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.