PPC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 355.00 | 366.00 | 352.00 | 362.00 | 362.00 | 871,076 |
| 2024-02-23 | 369.00 | 380.00 | 356.00 | 357.00 | 357.00 | 1,433,287 |
| 2024-02-22 | 357.00 | 371.00 | 353.00 | 369.00 | 369.00 | 775,258 |
| 2024-02-21 | 357.00 | 361.00 | 349.00 | 354.00 | 354.00 | 468,080 |
| 2024-02-20 | 358.00 | 360.00 | 345.00 | 354.00 | 354.00 | 822,510 |
| 2024-02-19 | 360.00 | 360.00 | 354.00 | 358.00 | 358.00 | 848,580 |
| 2024-02-16 | 366.00 | 370.00 | 359.00 | 360.00 | 360.00 | 3,240,022 |
| 2024-02-15 | 371.00 | 374.00 | 364.00 | 369.00 | 369.00 | 1,630,432 |
| 2024-02-14 | 377.00 | 378.00 | 372.00 | 374.00 | 374.00 | 1,168,451 |
| 2024-02-13 | 374.00 | 381.00 | 371.00 | 377.00 | 377.00 | 919,821 |
| 2024-02-12 | 376.00 | 379.00 | 367.00 | 375.00 | 375.00 | 1,224,302 |
| 2024-02-09 | 376.00 | 381.00 | 375.00 | 377.00 | 377.00 | 604,304 |
| 2024-02-08 | 374.00 | 380.00 | 374.00 | 377.00 | 377.00 | 1,960,795 |
| 2024-02-07 | 373.00 | 381.00 | 371.00 | 377.00 | 377.00 | 3,074,879 |
| 2024-02-06 | 374.00 | 382.00 | 373.00 | 373.00 | 373.00 | 1,461,529 |
| 2024-02-05 | 369.00 | 381.00 | 365.00 | 375.00 | 375.00 | 583,964 |
| 2024-02-02 | 385.00 | 390.00 | 370.00 | 373.00 | 373.00 | 2,875,213 |
| 2024-02-01 | 361.00 | 388.00 | 359.00 | 376.00 | 376.00 | 7,687,093 |
| 2024-01-31 | 336.00 | 363.00 | 336.00 | 361.00 | 361.00 | 2,526,363 |
| 2024-01-30 | 344.00 | 344.00 | 335.00 | 340.00 | 340.00 | 1,732,404 |
| 2024-01-29 | 349.00 | 351.00 | 337.00 | 339.00 | 339.00 | 2,109,750 |
| 2024-01-26 | 343.00 | 352.00 | 336.00 | 350.00 | 350.00 | 556,103 |
| 2024-01-25 | 348.00 | 369.00 | 337.00 | 343.00 | 343.00 | 3,203,844 |
| 2024-01-24 | 364.00 | 364.00 | 345.00 | 354.00 | 354.00 | 677,956 |
| 2024-01-23 | 369.00 | 370.00 | 351.00 | 351.00 | 351.00 | 1,317,341 |
| 2024-01-22 | 378.00 | 378.00 | 365.00 | 370.00 | 370.00 | 1,421,239 |
| 2024-01-19 | 374.00 | 382.00 | 371.00 | 372.00 | 372.00 | 2,152,532 |
| 2024-01-18 | 375.00 | 388.00 | 375.00 | 378.00 | 378.00 | 3,924,432 |
| 2024-01-17 | 371.00 | 376.00 | 371.00 | 373.00 | 373.00 | 776,465 |
| 2024-01-16 | 372.00 | 380.00 | 372.00 | 375.00 | 375.00 | 1,273,483 |
| 2024-01-15 | 374.00 | 378.00 | 372.00 | 378.00 | 378.00 | 1,892,132 |
| 2024-01-12 | 381.00 | 382.00 | 374.00 | 375.00 | 375.00 | 1,056,009 |
| 2024-01-11 | 381.00 | 381.00 | 365.00 | 377.00 | 377.00 | 1,470,527 |
| 2024-01-10 | 384.00 | 389.00 | 369.00 | 372.00 | 372.00 | 640,266 |
| 2024-01-09 | 392.00 | 393.00 | 380.00 | 382.00 | 382.00 | 210,842 |
| 2024-01-08 | 395.00 | 400.00 | 380.00 | 389.00 | 389.00 | 1,599,402 |
| 2024-01-05 | 394.00 | 394.00 | 384.00 | 390.00 | 390.00 | 145,005 |
| 2024-01-04 | 398.00 | 399.00 | 385.00 | 387.00 | 387.00 | 606,898 |
| 2024-01-03 | 391.00 | 399.00 | 384.00 | 399.00 | 399.00 | 495,444 |
| 2024-01-02 | 388.00 | 402.00 | 384.00 | 387.00 | 387.00 | 1,300,205 |
| 2023-12-29 | 394.00 | 400.00 | 381.00 | 399.00 | 399.00 | 1,228,599 |
| 2023-12-28 | 383.00 | 400.00 | 377.00 | 393.00 | 393.00 | 1,546,404 |
| 2023-12-27 | 370.00 | 389.00 | 370.00 | 379.00 | 379.00 | 575,002 |
| 2023-12-22 | 378.00 | 378.00 | 367.00 | 373.00 | 373.00 | 475,012 |
| 2023-12-21 | 365.00 | 383.00 | 365.00 | 375.00 | 375.00 | 1,529,331 |
| 2023-12-20 | 369.00 | 369.00 | 356.00 | 364.00 | 364.00 | 676,630 |
| 2023-12-19 | 353.00 | 368.00 | 353.00 | 366.00 | 366.00 | 607,922 |
| 2023-12-18 | 367.00 | 367.00 | 350.00 | 352.00 | 352.00 | 413,093 |
| 2023-12-14 | 341.00 | 367.00 | 339.00 | 367.00 | 367.00 | 2,982,027 |
| 2023-12-13 | 340.00 | 354.00 | 340.00 | 354.00 | 354.00 | 599,755 |
| 2023-12-12 | 351.00 | 361.00 | 343.00 | 346.00 | 346.00 | 970,981 |
| 2023-12-11 | 355.00 | 362.00 | 342.00 | 360.00 | 360.00 | 553,640 |
| 2023-12-08 | 362.00 | 379.00 | 353.00 | 356.00 | 356.00 | 3,328,371 |
| 2023-12-07 | 380.00 | 380.00 | 362.00 | 368.00 | 368.00 | 1,382,740 |
| 2023-12-06 | 362.00 | 377.00 | 362.00 | 375.00 | 375.00 | 1,644,970 |
| 2023-12-05 | 359.00 | 373.00 | 359.00 | 367.00 | 367.00 | 580,014 |
| 2023-12-04 | 357.00 | 371.00 | 356.00 | 371.00 | 371.00 | 941,350 |
| 2023-12-01 | 369.00 | 370.00 | 358.00 | 358.00 | 358.00 | 623,450 |
| 2023-11-30 | 364.00 | 371.00 | 355.00 | 365.00 | 365.00 | 939,762 |
| 2023-11-29 | 365.00 | 366.00 | 348.00 | 350.00 | 350.00 | 830,129 |
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.