PPC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 765.00 | 785.00 | 753.00 | 760.00 | 760.00 | 4,867,322 |
| 2026-10-15 | 772.00 | 779.00 | 765.00 | 779.00 | 779.00 | 1,411,672 |
| 2026-10-14 | 761.00 | 784.00 | 757.00 | 766.00 | 766.00 | 1,594,563 |
| 2026-10-13 | 780.00 | 780.00 | 761.00 | 761.00 | 761.00 | 3,208,499 |
| 2026-10-12 | 749.00 | 775.00 | 749.00 | 769.00 | 769.00 | 1,146,802 |
| 2026-10-09 | 756.00 | 767.00 | 749.00 | 749.00 | 749.00 | 554,294 |
| 2026-10-08 | 761.00 | 762.00 | 751.00 | 751.00 | 751.00 | 1,852,169 |
| 2026-10-07 | 764.00 | 775.00 | 754.00 | 767.00 | 767.00 | 1,129,322 |
| 2026-10-06 | 766.00 | 784.00 | 766.00 | 769.00 | 769.00 | 773,562 |
| 2026-10-05 | 781.00 | 786.00 | 771.00 | 771.00 | 771.00 | 1,825,229 |
| 2026-10-02 | 784.00 | 796.00 | 770.00 | 787.00 | 787.00 | 1,369,739 |
| 2026-10-01 | 796.00 | 799.00 | 765.00 | 765.00 | 765.00 | 2,224,779 |
| 2026-09-30 | 794.00 | 811.00 | 794.00 | 808.00 | 808.00 | 6,809,250 |
| 2026-09-29 | 771.00 | 801.00 | 769.00 | 795.00 | 795.00 | 1,512,560 |
| 2026-09-28 | 772.00 | 801.00 | 764.00 | 771.00 | 771.00 | 5,049,594 |
| 2026-09-25 | 781.00 | 800.00 | 781.00 | 793.00 | 793.00 | 3,276,807 |
| 2026-09-23 | 795.00 | 798.00 | 789.00 | 795.00 | 795.00 | 1,616,448 |
| 2026-09-22 | 790.00 | 800.00 | 780.00 | 796.00 | 796.00 | 2,620,719 |
| 2026-09-21 | 801.00 | 805.00 | 773.00 | 783.00 | 783.00 | 3,471,938 |
| 2026-09-18 | 775.00 | 819.00 | 774.00 | 801.00 | 801.00 | 12,916,943 |
| 2026-09-17 | 765.00 | 786.00 | 755.00 | 774.00 | 774.00 | 2,918,401 |
| 2026-09-16 | 746.00 | 767.00 | 741.00 | 765.00 | 765.00 | 1,047,567 |
| 2026-09-15 | 743.00 | 754.00 | 737.00 | 746.00 | 746.00 | 2,452,413 |
| 2026-09-14 | 726.00 | 754.00 | 726.00 | 747.00 | 747.00 | 2,171,533 |
| 2026-09-11 | 727.00 | 747.00 | 723.00 | 739.00 | 739.00 | 2,072,864 |
| 2026-09-10 | 737.00 | 737.00 | 722.00 | 725.00 | 725.00 | 3,622,675 |
| 2026-09-09 | 721.00 | 734.00 | 721.00 | 729.00 | 729.00 | 969,472 |
| 2026-09-08 | 732.00 | 739.00 | 714.00 | 725.00 | 725.00 | 16,129,286 |
| 2026-09-07 | 748.00 | 756.00 | 740.00 | 747.00 | 747.00 | 3,575,580 |
| 2026-09-04 | 742.00 | 757.00 | 742.00 | 756.00 | 756.00 | 2,419,178 |
| 2026-09-03 | 745.00 | 757.00 | 740.00 | 742.00 | 742.00 | 7,279,399 |
| 2026-09-02 | 742.00 | 749.00 | 731.00 | 746.00 | 746.00 | 2,341,904 |
| 2026-09-01 | 741.00 | 741.00 | 720.00 | 736.00 | 736.00 | 5,779,864 |
| 2026-08-31 | 735.00 | 736.00 | 720.00 | 732.00 | 732.00 | 4,470,342 |
| 2026-08-28 | 706.00 | 732.00 | 706.00 | 728.00 | 728.00 | 1,381,427 |
| 2026-08-27 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | 2,485,838 |
| 2026-08-26 | 663.00 | 679.00 | 659.00 | 672.00 | 672.00 | 757,168 |
| 2026-08-25 | 697.00 | 699.00 | 655.00 | 663.00 | 663.00 | 1,624,315 |
| 2026-08-24 | 700.00 | 700.00 | 675.00 | 675.00 | 675.00 | 1,777,429 |
| 2026-08-21 | 697.00 | 703.00 | 690.00 | 695.00 | 695.00 | 4,365,202 |
| 2026-08-20 | 711.00 | 714.00 | 692.00 | 700.00 | 700.00 | 3,816,619 |
| 2026-08-19 | 699.00 | 711.00 | 699.00 | 711.00 | 711.00 | 1,524,483 |
| 2026-08-18 | 688.00 | 705.00 | 685.00 | 704.00 | 704.00 | 1,564,169 |
| 2026-08-17 | 714.00 | 715.00 | 686.00 | 686.00 | 686.00 | 1,260,734 |
| 2026-08-14 | 726.00 | 729.00 | 706.00 | 715.00 | 715.00 | 1,434,158 |
| 2026-08-13 | 721.00 | 728.00 | 713.00 | 719.00 | 719.00 | 1,411,949 |
| 2026-08-12 | 712.00 | 723.00 | 712.00 | 721.00 | 721.00 | 2,056,601 |
| 2026-08-11 | 737.00 | 737.00 | 713.00 | 724.00 | 724.00 | 4,074,391 |
| 2026-08-07 | 745.00 | 745.00 | 734.00 | 737.00 | 737.00 | 2,206,422 |
| 2026-08-06 | 744.00 | 757.00 | 744.00 | 744.00 | 744.00 | 1,172,242 |
| 2026-08-05 | 743.00 | 763.00 | 743.00 | 748.00 | 748.00 | 1,600,688 |
| 2026-08-04 | 740.00 | 751.00 | 740.00 | 746.00 | 746.00 | 822,638 |
| 2026-08-03 | 741.00 | 751.00 | 740.00 | 745.00 | 745.00 | 1,820,185 |
| 2026-07-31 | 738.00 | 755.00 | 738.00 | 746.00 | 746.00 | 1,934,541 |
| 2026-07-30 | 740.00 | 750.00 | 738.00 | 747.00 | 747.00 | 1,549,509 |
| 2026-07-29 | 753.00 | 755.00 | 742.00 | 742.00 | 742.00 | 18,410,945 |
| 2026-07-28 | 749.00 | 749.00 | 741.00 | 746.00 | 746.00 | 530,117 |
| 2026-07-27 | 764.00 | 764.00 | 741.00 | 743.00 | 743.00 | 1,032,344 |
| 2026-07-24 | 750.00 | 760.00 | 741.00 | 749.00 | 749.00 | 1,235,684 |
| 2026-07-23 | 753.00 | 753.00 | 723.00 | 750.00 | 750.00 | 4,418,538 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.