PPC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 365.00 | 368.00 | 356.00 | 360.00 | 360.00 | 312,106 |
| 2023-11-27 | 365.00 | 366.00 | 358.00 | 361.00 | 361.00 | 758,300 |
| 2023-11-24 | 375.00 | 382.00 | 360.00 | 362.00 | 362.00 | 527,089 |
| 2023-11-23 | 370.00 | 383.00 | 361.00 | 380.00 | 380.00 | 1,103,438 |
| 2023-11-22 | 348.00 | 371.00 | 348.00 | 371.00 | 371.00 | 3,228,497 |
| 2023-11-21 | 398.00 | 400.00 | 348.00 | 360.00 | 360.00 | 5,779,622 |
| 2023-11-20 | 344.00 | 389.00 | 344.00 | 389.00 | 389.00 | 7,333,726 |
| 2023-11-17 | 316.00 | 349.00 | 316.00 | 342.00 | 342.00 | 2,335,909 |
| 2023-11-16 | 340.00 | 347.00 | 316.00 | 321.00 | 321.00 | 1,204,066 |
| 2023-11-15 | 330.00 | 343.00 | 325.00 | 340.00 | 340.00 | 2,247,645 |
| 2023-11-14 | 308.00 | 328.00 | 298.00 | 327.00 | 327.00 | 3,665,038 |
| 2023-11-13 | 296.00 | 310.00 | 296.00 | 305.00 | 305.00 | 1,213,100 |
| 2023-11-10 | 304.00 | 304.00 | 285.00 | 300.00 | 300.00 | 1,542,206 |
| 2023-11-09 | 273.00 | 308.00 | 270.00 | 297.00 | 297.00 | 2,863,197 |
| 2023-11-08 | 275.00 | 286.00 | 275.00 | 283.00 | 283.00 | 243,484 |
| 2023-11-07 | 274.00 | 280.00 | 272.00 | 280.00 | 280.00 | 910,353 |
| 2023-11-06 | 283.00 | 290.00 | 274.00 | 278.00 | 278.00 | 912,562 |
| 2023-11-03 | 279.00 | 296.00 | 277.00 | 278.00 | 278.00 | 3,040,693 |
| 2023-11-02 | 274.00 | 280.00 | 264.00 | 279.00 | 279.00 | 492,421 |
| 2023-11-01 | 278.00 | 278.00 | 269.00 | 270.00 | 270.00 | 2,553,616 |
| 2023-10-31 | 260.00 | 283.00 | 259.00 | 279.00 | 279.00 | 4,259,063 |
| 2023-10-30 | 268.00 | 273.00 | 260.00 | 260.00 | 260.00 | 529,596 |
| 2023-10-27 | 274.00 | 282.00 | 267.00 | 267.00 | 267.00 | 272,010 |
| 2023-10-26 | 290.00 | 299.00 | 274.00 | 274.00 | 274.00 | 1,198,645 |
| 2023-10-25 | 293.00 | 302.00 | 293.00 | 293.00 | 293.00 | 310,594 |
| 2023-10-24 | 289.00 | 304.00 | 289.00 | 299.00 | 299.00 | 740,095 |
| 2023-10-23 | 290.00 | 301.00 | 288.00 | 298.00 | 298.00 | 262,570 |
| 2023-10-20 | 288.00 | 302.00 | 286.00 | 292.00 | 292.00 | 746,187 |
| 2023-10-19 | 291.00 | 299.00 | 291.00 | 298.00 | 298.00 | 129,366 |
| 2023-10-18 | 300.00 | 300.00 | 288.00 | 290.00 | 290.00 | 801,452 |
| 2023-10-17 | 297.00 | 309.00 | 297.00 | 297.00 | 297.00 | 1,122,116 |
| 2023-10-16 | 304.00 | 311.00 | 300.00 | 306.00 | 306.00 | 650,611 |
| 2023-10-13 | 297.00 | 309.00 | 291.00 | 307.00 | 307.00 | 828,714 |
| 2023-10-12 | 298.00 | 309.00 | 298.00 | 300.00 | 300.00 | 544,709 |
| 2023-10-11 | 306.00 | 308.00 | 299.00 | 304.00 | 304.00 | 466,971 |
| 2023-10-10 | 317.00 | 318.00 | 306.00 | 310.00 | 310.00 | 521,168 |
| 2023-10-09 | 320.00 | 336.00 | 309.00 | 317.00 | 317.00 | 3,470,536 |
| 2023-10-06 | 305.00 | 328.00 | 294.00 | 321.00 | 321.00 | 2,033,166 |
| 2023-10-05 | 294.00 | 308.00 | 289.00 | 306.00 | 306.00 | 413,346 |
| 2023-10-04 | 299.00 | 299.00 | 287.00 | 296.00 | 296.00 | 644,576 |
| 2023-10-03 | 310.00 | 313.00 | 300.00 | 301.00 | 301.00 | 1,023,152 |
| 2023-10-02 | 304.00 | 312.00 | 302.00 | 310.00 | 310.00 | 587,014 |
| 2023-09-29 | 315.00 | 315.00 | 305.00 | 305.00 | 305.00 | 2,381,298 |
| 2023-09-28 | 304.00 | 320.00 | 304.00 | 313.00 | 313.00 | 1,549,690 |
| 2023-09-27 | 290.00 | 304.00 | 290.00 | 304.00 | 304.00 | 1,760,124 |
| 2023-09-26 | 303.00 | 303.00 | 288.00 | 290.00 | 290.00 | 1,086,083 |
| 2023-09-22 | 309.00 | 320.00 | 295.00 | 300.00 | 300.00 | 2,232,403 |
| 2023-09-21 | 296.00 | 308.00 | 291.00 | 303.00 | 303.00 | 9,675,576 |
| 2023-09-20 | 292.00 | 300.00 | 286.00 | 292.00 | 292.00 | 19,491,101 |
| 2023-09-19 | 287.00 | 290.00 | 280.00 | 286.00 | 286.00 | 2,989,900 |
| 2023-09-18 | 285.00 | 296.00 | 279.00 | 288.00 | 288.00 | 2,015,420 |
| 2023-09-15 | 263.00 | 301.00 | 260.00 | 284.00 | 284.00 | 3,081,920 |
| 2023-09-14 | 264.00 | 264.00 | 260.00 | 264.00 | 264.00 | 894,966 |
| 2023-09-13 | 259.00 | 264.00 | 257.00 | 264.00 | 264.00 | 565,479 |
| 2023-09-12 | 260.00 | 262.00 | 259.00 | 262.00 | 262.00 | 531,363 |
| 2023-09-11 | 260.00 | 263.00 | 258.00 | 263.00 | 263.00 | 2,926,171 |
| 2023-09-08 | 259.00 | 264.00 | 259.00 | 264.00 | 264.00 | 760,672 |
| 2023-09-07 | 258.00 | 263.00 | 258.00 | 260.00 | 260.00 | 561,944 |
| 2023-09-06 | 261.00 | 261.00 | 254.00 | 259.00 | 259.00 | 368,679 |
| 2023-09-05 | 260.00 | 264.00 | 252.00 | 260.00 | 260.00 | 1,542,453 |
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.