PPC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 258.00 | 265.00 | 258.00 | 265.00 | 265.00 | 246,319 |
| 2023-09-01 | 260.00 | 262.00 | 255.00 | 262.00 | 262.00 | 1,168,722 |
| 2023-08-31 | 256.00 | 261.00 | 255.00 | 260.00 | 260.00 | 261,275 |
| 2023-08-30 | 262.00 | 265.00 | 256.00 | 256.00 | 256.00 | 425,564 |
| 2023-08-29 | 261.00 | 266.00 | 256.00 | 266.00 | 266.00 | 515,023 |
| 2023-08-28 | 258.00 | 266.00 | 258.00 | 266.00 | 266.00 | 1,061,542 |
| 2023-08-25 | 263.00 | 263.00 | 255.00 | 260.00 | 260.00 | 392,090 |
| 2023-08-24 | 261.00 | 266.00 | 256.00 | 258.00 | 258.00 | 231,358 |
| 2023-08-23 | 260.00 | 267.00 | 253.00 | 258.00 | 258.00 | 2,876,363 |
| 2023-08-22 | 275.00 | 276.00 | 260.00 | 264.00 | 264.00 | 480,045 |
| 2023-08-21 | 271.00 | 280.00 | 260.00 | 278.00 | 278.00 | 392,373 |
| 2023-08-18 | 267.00 | 271.00 | 260.00 | 271.00 | 271.00 | 256,872 |
| 2023-08-17 | 277.00 | 277.00 | 267.00 | 270.00 | 270.00 | 531,745 |
| 2023-08-16 | 270.00 | 281.00 | 262.00 | 280.00 | 280.00 | 1,032,062 |
| 2023-08-15 | 275.00 | 275.00 | 267.00 | 273.00 | 273.00 | 467,591 |
| 2023-08-14 | 278.00 | 279.00 | 271.00 | 279.00 | 279.00 | 831,071 |
| 2023-08-11 | 278.00 | 278.00 | 274.00 | 275.00 | 275.00 | 466,440 |
| 2023-08-10 | 279.00 | 291.00 | 271.00 | 276.00 | 276.00 | 9,390,088 |
| 2023-08-08 | 275.00 | 291.00 | 268.00 | 268.00 | 268.00 | 3,258,921 |
| 2023-08-07 | 267.00 | 278.00 | 266.00 | 278.00 | 278.00 | 768,130 |
| 2023-08-04 | 256.00 | 265.00 | 256.00 | 265.00 | 265.00 | 1,436,316 |
| 2023-08-03 | 259.00 | 260.00 | 252.00 | 260.00 | 260.00 | 665,151 |
| 2023-08-02 | 261.00 | 265.00 | 256.00 | 257.00 | 257.00 | 4,859,209 |
| 2023-08-01 | 265.00 | 267.00 | 262.00 | 267.00 | 267.00 | 1,566,634 |
| 2023-07-31 | 265.00 | 267.00 | 264.00 | 265.00 | 265.00 | 707,888 |
| 2023-07-28 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 256,282 |
| 2023-07-27 | 264.00 | 269.00 | 264.00 | 264.00 | 264.00 | 324,367 |
| 2023-07-26 | 268.00 | 270.00 | 265.00 | 265.00 | 265.00 | 284,639 |
| 2023-07-25 | 260.00 | 269.00 | 259.00 | 269.00 | 269.00 | 959,374 |
| 2023-07-24 | 261.00 | 262.00 | 258.00 | 260.00 | 260.00 | 859,733 |
| 2023-07-21 | 263.00 | 263.00 | 257.00 | 263.00 | 263.00 | 832,985 |
| 2023-07-20 | 263.00 | 267.00 | 256.00 | 261.00 | 261.00 | 1,113,491 |
| 2023-07-19 | 269.00 | 269.00 | 262.00 | 268.00 | 268.00 | 1,444,210 |
| 2023-07-18 | 264.00 | 270.00 | 258.00 | 269.00 | 269.00 | 645,483 |
| 2023-07-17 | 269.00 | 269.00 | 255.00 | 260.00 | 260.00 | 7,413,753 |
| 2023-07-14 | 268.00 | 273.00 | 266.00 | 269.00 | 269.00 | 310,649 |
| 2023-07-13 | 265.00 | 273.00 | 259.00 | 268.00 | 268.00 | 801,678 |
| 2023-07-12 | 266.00 | 270.00 | 260.00 | 265.00 | 265.00 | 389,596 |
| 2023-07-11 | 265.00 | 268.00 | 259.00 | 266.00 | 266.00 | 477,317 |
| 2023-07-10 | 269.00 | 269.00 | 259.00 | 262.00 | 262.00 | 145,189 |
| 2023-07-07 | 260.00 | 264.00 | 259.00 | 264.00 | 264.00 | 1,696,610 |
| 2023-07-06 | 267.00 | 269.00 | 259.00 | 260.00 | 260.00 | 916,291 |
| 2023-07-05 | 267.00 | 269.00 | 259.00 | 267.00 | 267.00 | 1,366,248 |
| 2023-07-04 | 265.00 | 269.00 | 257.00 | 269.00 | 269.00 | 1,048,248 |
| 2023-07-03 | 280.00 | 282.00 | 265.00 | 267.00 | 267.00 | 3,589,423 |
| 2023-06-30 | 267.50 | 276.00 | 267.50 | 271.00 | 271.00 | 3,563,646 |
| 2023-06-29 | 278.00 | 284.00 | 264.00 | 270.00 | 270.00 | 2,037,239 |
| 2023-06-28 | 253.00 | 275.00 | 253.00 | 271.00 | 271.00 | 2,025,382 |
| 2023-06-27 | 265.00 | 265.00 | 253.00 | 253.00 | 253.00 | 1,124,223 |
| 2023-06-26 | 256.00 | 279.00 | 255.00 | 260.00 | 260.00 | 1,825,504 |
| 2023-06-23 | 260.00 | 260.00 | 252.00 | 258.00 | 258.00 | 890,666 |
| 2023-06-22 | 257.00 | 263.00 | 250.00 | 255.00 | 255.00 | 567,279 |
| 2023-06-21 | 260.00 | 260.00 | 250.00 | 255.00 | 255.00 | 708,209 |
| 2023-06-20 | 269.00 | 280.00 | 255.00 | 258.00 | 258.00 | 1,075,195 |
| 2023-06-19 | 246.00 | 277.00 | 246.00 | 274.00 | 274.00 | 1,277,371 |
| 2023-06-15 | 242.00 | 262.00 | 238.00 | 246.00 | 246.00 | 4,827,555 |
| 2023-06-14 | 229.00 | 241.00 | 229.00 | 241.00 | 241.00 | 501,711 |
| 2023-06-13 | 233.00 | 235.00 | 229.00 | 231.00 | 231.00 | 5,415,496 |
| 2023-06-12 | 233.00 | 237.00 | 232.00 | 235.00 | 235.00 | 1,208,018 |
| 2023-06-09 | 234.00 | 237.00 | 231.00 | 235.00 | 235.00 | 539,029 |
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.