PPC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 397.00 | 405.00 | 397.00 | 402.00 | 402.00 | 471,505 |
| 2024-08-20 | 400.00 | 406.00 | 396.00 | 397.00 | 397.00 | 1,141,482 |
| 2024-08-19 | 400.00 | 415.00 | 400.00 | 400.00 | 400.00 | 3,456,618 |
| 2024-08-16 | 404.00 | 410.00 | 400.00 | 401.00 | 401.00 | 1,118,142 |
| 2024-08-15 | 395.00 | 402.00 | 390.00 | 400.00 | 400.00 | 2,864,046 |
| 2024-08-14 | 390.00 | 397.00 | 387.00 | 390.00 | 390.00 | 1,035,058 |
| 2024-08-13 | 398.00 | 405.00 | 382.00 | 388.00 | 388.00 | 2,595,246 |
| 2024-08-12 | 397.00 | 410.00 | 392.00 | 398.00 | 398.00 | 3,111,058 |
| 2024-08-08 | 383.00 | 399.00 | 375.00 | 397.00 | 397.00 | 3,373,266 |
| 2024-08-07 | 376.00 | 383.00 | 371.00 | 383.00 | 383.00 | 755,506 |
| 2024-08-06 | 371.00 | 380.00 | 370.00 | 370.00 | 370.00 | 1,527,241 |
| 2024-08-05 | 370.00 | 378.00 | 368.00 | 378.00 | 378.00 | 853,836 |
| 2024-08-02 | 380.00 | 382.00 | 376.00 | 378.00 | 378.00 | 1,090,649 |
| 2024-08-01 | 381.00 | 385.00 | 375.00 | 382.00 | 382.00 | 2,534,687 |
| 2024-07-31 | 375.00 | 386.00 | 375.00 | 381.00 | 381.00 | 2,193,787 |
| 2024-07-30 | 390.00 | 390.00 | 373.00 | 376.00 | 376.00 | 1,156,115 |
| 2024-07-29 | 389.00 | 392.00 | 381.00 | 381.00 | 381.00 | 584,885 |
| 2024-07-26 | 385.00 | 400.00 | 381.00 | 383.00 | 383.00 | 4,099,568 |
| 2024-07-25 | 367.00 | 389.00 | 357.00 | 388.00 | 388.00 | 4,427,341 |
| 2024-07-24 | 362.00 | 375.00 | 362.00 | 367.00 | 367.00 | 1,083,018 |
| 2024-07-23 | 361.00 | 367.00 | 360.00 | 365.00 | 365.00 | 1,193,143 |
| 2024-07-22 | 360.00 | 367.00 | 360.00 | 363.00 | 363.00 | 1,036,540 |
| 2024-07-19 | 351.00 | 367.00 | 351.00 | 361.00 | 361.00 | 1,256,103 |
| 2024-07-18 | 355.00 | 371.00 | 351.00 | 351.00 | 351.00 | 4,018,359 |
| 2024-07-17 | 368.00 | 368.00 | 355.00 | 356.00 | 356.00 | 995,419 |
| 2024-07-16 | 361.00 | 371.00 | 353.00 | 365.00 | 365.00 | 1,701,027 |
| 2024-07-15 | 356.00 | 370.00 | 351.00 | 359.00 | 359.00 | 733,057 |
| 2024-07-12 | 347.00 | 372.00 | 337.00 | 357.00 | 357.00 | 3,133,792 |
| 2024-07-11 | 349.00 | 354.00 | 328.00 | 348.00 | 348.00 | 3,994,629 |
| 2024-07-10 | 367.00 | 368.00 | 347.00 | 347.00 | 347.00 | 1,347,201 |
| 2024-07-09 | 378.00 | 378.00 | 366.00 | 376.00 | 376.00 | 12,174,521 |
| 2024-07-08 | 367.00 | 380.00 | 367.00 | 370.00 | 370.00 | 674,372 |
| 2024-07-05 | 386.00 | 395.00 | 367.00 | 369.00 | 369.00 | 2,097,770 |
| 2024-07-04 | 385.00 | 398.00 | 376.00 | 386.00 | 386.00 | 3,550,628 |
| 2024-07-03 | 368.00 | 390.00 | 362.00 | 390.00 | 390.00 | 5,284,889 |
| 2024-07-02 | 348.00 | 372.00 | 334.00 | 370.00 | 370.00 | 17,832,358 |
| 2024-07-01 | 323.00 | 355.00 | 323.00 | 351.00 | 351.00 | 7,426,809 |
| 2024-06-28 | 326.00 | 330.00 | 315.00 | 322.00 | 322.00 | 877,325 |
| 2024-06-27 | 339.00 | 339.00 | 314.00 | 322.00 | 322.00 | 1,152,362 |
| 2024-06-26 | 366.00 | 366.00 | 341.00 | 342.00 | 342.00 | 1,019,232 |
| 2024-06-25 | 369.00 | 370.00 | 353.00 | 369.00 | 369.00 | 2,138,781 |
| 2024-06-24 | 368.00 | 376.00 | 348.00 | 369.00 | 369.00 | 4,432,784 |
| 2024-06-21 | 360.00 | 374.00 | 360.00 | 370.00 | 370.00 | 7,835,620 |
| 2024-06-20 | 373.00 | 373.00 | 358.00 | 365.00 | 365.00 | 3,446,253 |
| 2024-06-19 | 358.00 | 373.00 | 352.00 | 365.00 | 365.00 | 3,407,755 |
| 2024-06-18 | 326.00 | 360.00 | 326.00 | 353.00 | 353.00 | 2,570,081 |
| 2024-06-14 | 310.00 | 337.00 | 303.00 | 327.00 | 327.00 | 1,562,622 |
| 2024-06-13 | 314.00 | 325.00 | 306.00 | 314.00 | 314.00 | 1,126,741 |
| 2024-06-12 | 326.00 | 334.00 | 295.00 | 307.00 | 307.00 | 2,800,001 |
| 2024-06-11 | 309.00 | 330.00 | 306.00 | 329.00 | 329.00 | 1,697,311 |
| 2024-06-10 | 319.00 | 321.00 | 311.00 | 311.00 | 311.00 | 410,347 |
| 2024-06-07 | 327.00 | 327.00 | 318.00 | 322.00 | 322.00 | 294,488 |
| 2024-06-06 | 330.00 | 332.00 | 323.00 | 326.00 | 326.00 | 461,032 |
| 2024-06-05 | 325.00 | 334.00 | 325.00 | 333.00 | 333.00 | 561,649 |
| 2024-06-04 | 328.00 | 334.00 | 321.00 | 325.00 | 325.00 | 1,220,840 |
| 2024-06-03 | 328.00 | 340.00 | 328.00 | 329.00 | 329.00 | 1,350,329 |
| 2024-05-31 | 332.00 | 336.00 | 327.00 | 335.00 | 335.00 | 3,853,281 |
| 2024-05-30 | 331.00 | 338.00 | 327.00 | 334.00 | 334.00 | 792,158 |
| 2024-05-28 | 342.00 | 355.00 | 331.00 | 331.00 | 331.00 | 1,683,209 |
| 2024-05-27 | 333.00 | 350.00 | 333.00 | 346.00 | 346.00 | 878,207 |
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.