PPC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 330.00 | 340.00 | 328.00 | 337.00 | 337.00 | 1,875,770 |
| 2024-05-23 | 340.00 | 342.00 | 332.00 | 333.00 | 333.00 | 678,389 |
| 2024-05-22 | 345.00 | 359.00 | 336.00 | 342.00 | 342.00 | 1,917,152 |
| 2024-05-21 | 350.00 | 359.00 | 346.00 | 347.00 | 347.00 | 1,030,934 |
| 2024-05-20 | 342.00 | 358.00 | 342.00 | 352.00 | 352.00 | 1,934,749 |
| 2024-05-17 | 329.00 | 345.00 | 329.00 | 341.00 | 341.00 | 3,111,329 |
| 2024-05-16 | 331.00 | 345.00 | 329.00 | 334.00 | 334.00 | 1,012,685 |
| 2024-05-15 | 332.00 | 338.00 | 327.00 | 330.00 | 330.00 | 1,169,441 |
| 2024-05-14 | 333.00 | 340.00 | 324.00 | 334.00 | 334.00 | 1,622,035 |
| 2024-05-13 | 345.00 | 355.00 | 334.00 | 334.00 | 334.00 | 3,302,457 |
| 2024-05-10 | 343.00 | 354.00 | 339.00 | 341.00 | 341.00 | 1,795,577 |
| 2024-05-09 | 327.00 | 350.00 | 327.00 | 344.00 | 344.00 | 2,047,692 |
| 2024-05-08 | 332.00 | 340.00 | 328.00 | 333.00 | 333.00 | 671,692 |
| 2024-05-07 | 326.00 | 339.00 | 323.00 | 332.00 | 332.00 | 989,436 |
| 2024-05-06 | 335.00 | 335.00 | 323.00 | 323.00 | 323.00 | 1,008,511 |
| 2024-05-03 | 337.00 | 340.00 | 326.00 | 330.00 | 330.00 | 1,266,835 |
| 2024-05-02 | 324.00 | 330.00 | 323.00 | 328.00 | 328.00 | 1,261,025 |
| 2024-04-30 | 329.00 | 339.00 | 323.00 | 326.00 | 326.00 | 1,735,116 |
| 2024-04-29 | 318.00 | 337.00 | 318.00 | 327.00 | 327.00 | 984,325 |
| 2024-04-26 | 317.00 | 329.00 | 309.00 | 321.00 | 321.00 | 1,708,354 |
| 2024-04-25 | 320.00 | 324.00 | 308.00 | 309.00 | 309.00 | 468,229 |
| 2024-04-24 | 310.00 | 324.00 | 310.00 | 323.00 | 323.00 | 717,861 |
| 2024-04-23 | 328.00 | 328.00 | 292.00 | 308.00 | 308.00 | 3,731,056 |
| 2024-04-22 | 327.00 | 339.00 | 321.00 | 321.00 | 321.00 | 3,253,317 |
| 2024-04-19 | 336.00 | 344.00 | 327.00 | 332.00 | 332.00 | 562,992 |
| 2024-04-18 | 325.00 | 336.00 | 325.00 | 336.00 | 336.00 | 253,228 |
| 2024-04-17 | 343.00 | 352.00 | 324.00 | 324.00 | 324.00 | 1,991,686 |
| 2024-04-16 | 334.00 | 344.00 | 328.00 | 343.00 | 343.00 | 940,573 |
| 2024-04-15 | 333.00 | 341.00 | 327.00 | 335.00 | 335.00 | 549,047 |
| 2024-04-12 | 342.00 | 347.00 | 330.00 | 338.00 | 338.00 | 471,557 |
| 2024-04-11 | 337.00 | 344.00 | 326.00 | 337.00 | 337.00 | 799,142 |
| 2024-04-10 | 350.00 | 360.00 | 318.00 | 340.00 | 340.00 | 2,694,007 |
| 2024-04-09 | 324.00 | 350.00 | 320.00 | 347.00 | 347.00 | 1,796,714 |
| 2024-04-08 | 325.00 | 329.00 | 312.00 | 322.00 | 322.00 | 741,214 |
| 2024-04-05 | 325.00 | 327.00 | 321.00 | 321.00 | 321.00 | 356,609 |
| 2024-04-04 | 323.00 | 329.00 | 320.00 | 329.00 | 329.00 | 879,625 |
| 2024-04-03 | 335.00 | 335.00 | 320.00 | 321.00 | 321.00 | 772,104 |
| 2024-04-02 | 324.00 | 330.00 | 321.00 | 322.00 | 322.00 | 734,283 |
| 2024-03-28 | 347.00 | 350.00 | 326.00 | 330.00 | 330.00 | 861,611 |
| 2024-03-27 | 329.00 | 350.00 | 329.00 | 347.00 | 347.00 | 1,064,407 |
| 2024-03-26 | 330.00 | 330.00 | 319.00 | 328.00 | 328.00 | 2,824,938 |
| 2024-03-25 | 343.00 | 344.00 | 330.00 | 330.00 | 330.00 | 447,212 |
| 2024-03-22 | 316.00 | 343.00 | 316.00 | 339.00 | 339.00 | 790,642 |
| 2024-03-20 | 308.00 | 330.00 | 308.00 | 327.00 | 327.00 | 2,939,713 |
| 2024-03-19 | 318.00 | 321.00 | 305.00 | 311.00 | 311.00 | 7,333,853 |
| 2024-03-18 | 342.00 | 345.00 | 321.00 | 321.00 | 321.00 | 3,512,354 |
| 2024-03-15 | 348.00 | 348.00 | 342.00 | 345.00 | 345.00 | 1,971,903 |
| 2024-03-14 | 350.00 | 360.00 | 345.00 | 346.00 | 346.00 | 1,543,027 |
| 2024-03-13 | 343.00 | 360.00 | 343.00 | 358.00 | 358.00 | 1,239,035 |
| 2024-03-12 | 348.00 | 351.00 | 342.00 | 347.00 | 347.00 | 1,510,997 |
| 2024-03-11 | 349.00 | 354.00 | 346.00 | 348.00 | 348.00 | 801,037 |
| 2024-03-08 | 354.00 | 360.00 | 350.00 | 355.00 | 355.00 | 1,419,377 |
| 2024-03-07 | 356.00 | 360.00 | 354.00 | 356.00 | 356.00 | 491,814 |
| 2024-03-06 | 359.00 | 359.00 | 355.00 | 359.00 | 359.00 | 516,144 |
| 2024-03-05 | 362.00 | 363.00 | 354.00 | 358.00 | 358.00 | 1,706,523 |
| 2024-03-04 | 360.00 | 368.00 | 360.00 | 362.00 | 362.00 | 1,642,406 |
| 2024-03-01 | 362.00 | 369.00 | 362.00 | 364.00 | 364.00 | 1,831,655 |
| 2024-02-29 | 371.00 | 380.00 | 365.00 | 368.00 | 368.00 | 2,861,937 |
| 2024-02-28 | 364.00 | 371.00 | 360.00 | 370.00 | 370.00 | 1,076,249 |
| 2024-02-27 | 363.00 | 380.00 | 362.00 | 367.00 | 367.00 | 2,489,022 |
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.