PPC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 234.00 | 237.00 | 231.00 | 235.00 | 235.00 | 539,029 |
| 2023-06-08 | 235.00 | 240.00 | 232.00 | 236.00 | 236.00 | 1,001,622 |
| 2023-06-07 | 231.00 | 242.00 | 231.00 | 239.00 | 239.00 | 7,908,597 |
| 2023-06-06 | 236.00 | 242.00 | 232.00 | 232.00 | 232.00 | 3,672,550 |
| 2023-06-05 | 243.00 | 245.00 | 236.00 | 236.00 | 236.00 | 298,818 |
| 2023-06-02 | 235.00 | 249.00 | 235.00 | 240.00 | 240.00 | 7,957,275 |
| 2023-06-01 | 226.00 | 242.00 | 226.00 | 235.00 | 235.00 | 3,245,060 |
| 2023-05-31 | 221.00 | 235.00 | 218.00 | 225.00 | 225.00 | 23,295,551 |
| 2023-05-30 | 226.00 | 229.00 | 221.00 | 221.00 | 221.00 | 1,525,050 |
| 2023-05-29 | 225.00 | 227.00 | 225.00 | 226.00 | 226.00 | 612,066 |
| 2023-05-26 | 230.00 | 232.00 | 225.00 | 232.00 | 232.00 | 444,585 |
| 2023-05-25 | 225.00 | 231.00 | 224.00 | 229.00 | 229.00 | 1,479,453 |
| 2023-05-24 | 225.00 | 231.00 | 224.00 | 231.00 | 231.00 | 483,330 |
| 2023-05-23 | 223.00 | 232.00 | 222.00 | 228.00 | 228.00 | 418,082 |
| 2023-05-22 | 232.00 | 235.00 | 215.00 | 225.00 | 225.00 | 7,569,112 |
| 2023-05-19 | 246.00 | 246.00 | 235.00 | 237.00 | 237.00 | 1,301,465 |
| 2023-05-18 | 253.00 | 253.00 | 237.00 | 244.00 | 244.00 | 3,824,950 |
| 2023-05-17 | 262.00 | 267.00 | 253.00 | 255.00 | 255.00 | 774,595 |
| 2023-05-16 | 269.00 | 269.00 | 262.00 | 263.00 | 263.00 | 1,977,265 |
| 2023-05-15 | 268.00 | 277.00 | 265.00 | 266.00 | 266.00 | 1,125,079 |
| 2023-05-12 | 267.00 | 271.00 | 262.00 | 268.00 | 268.00 | 1,348,445 |
| 2023-05-11 | 268.00 | 271.00 | 262.00 | 266.00 | 266.00 | 988,637 |
| 2023-05-10 | 270.00 | 274.00 | 260.00 | 270.00 | 270.00 | 960,082 |
| 2023-05-09 | 274.00 | 274.00 | 264.00 | 270.00 | 270.00 | 1,515,273 |
| 2023-05-08 | 277.00 | 284.00 | 271.00 | 274.00 | 274.00 | 465,587 |
| 2023-05-05 | 267.00 | 280.00 | 265.00 | 279.00 | 279.00 | 1,941,005 |
| 2023-05-04 | 285.00 | 285.00 | 268.00 | 268.00 | 268.00 | 1,684,054 |
| 2023-05-03 | 283.00 | 289.00 | 280.00 | 281.00 | 281.00 | 3,363,307 |
| 2023-05-02 | 282.00 | 292.00 | 281.00 | 285.00 | 285.00 | 1,524,235 |
| 2023-04-28 | 282.00 | 289.00 | 281.00 | 284.00 | 284.00 | 1,982,205 |
| 2023-04-26 | 284.00 | 284.00 | 275.00 | 280.00 | 280.00 | 1,810,851 |
| 2023-04-25 | 282.00 | 291.00 | 281.00 | 285.00 | 285.00 | 1,165,957 |
| 2023-04-24 | 289.00 | 292.00 | 284.00 | 284.00 | 284.00 | 669,991 |
| 2023-04-21 | 293.00 | 293.00 | 283.00 | 285.00 | 285.00 | 822,209 |
| 2023-04-20 | 285.00 | 292.00 | 284.00 | 290.00 | 290.00 | 652,417 |
| 2023-04-19 | 284.00 | 288.00 | 282.00 | 287.00 | 287.00 | 439,613 |
| 2023-04-18 | 288.00 | 292.00 | 284.00 | 284.00 | 284.00 | 771,733 |
| 2023-04-17 | 292.00 | 292.00 | 286.00 | 288.00 | 288.00 | 883,531 |
| 2023-04-14 | 287.00 | 292.00 | 287.00 | 291.00 | 291.00 | 492,807 |
| 2023-04-13 | 286.00 | 289.00 | 284.00 | 286.00 | 286.00 | 1,027,342 |
| 2023-04-12 | 291.00 | 294.00 | 282.00 | 284.00 | 284.00 | 1,503,729 |
| 2023-04-11 | 302.00 | 310.00 | 290.00 | 291.00 | 291.00 | 2,030,042 |
| 2023-04-06 | 296.00 | 304.00 | 289.00 | 300.00 | 300.00 | 4,448,464 |
| 2023-04-05 | 303.00 | 306.00 | 284.00 | 291.00 | 291.00 | 6,861,237 |
| 2023-04-04 | 298.00 | 324.00 | 298.00 | 307.00 | 307.00 | 6,887,210 |
| 2023-04-03 | 292.00 | 304.00 | 291.00 | 299.00 | 299.00 | 5,158,610 |
| 2023-03-31 | 297.00 | 297.00 | 289.00 | 292.00 | 292.00 | 349,336 |
| 2023-03-30 | 299.00 | 305.00 | 288.00 | 290.00 | 290.00 | 2,782,266 |
| 2023-03-29 | 290.00 | 296.00 | 287.00 | 293.00 | 293.00 | 2,607,159 |
| 2023-03-28 | 282.00 | 296.00 | 280.00 | 290.00 | 290.00 | 4,398,355 |
| 2023-03-27 | 282.00 | 284.00 | 277.00 | 279.00 | 279.00 | 1,104,376 |
| 2023-03-24 | 288.00 | 297.00 | 281.00 | 282.00 | 282.00 | 481,508 |
| 2023-03-23 | 286.00 | 304.00 | 279.00 | 294.00 | 294.00 | 3,563,932 |
| 2023-03-22 | 277.00 | 285.00 | 275.00 | 283.00 | 283.00 | 2,307,139 |
| 2023-03-20 | 276.00 | 280.00 | 274.00 | 276.00 | 276.00 | 3,102,441 |
| 2023-03-17 | 269.00 | 281.00 | 269.00 | 279.00 | 279.00 | 3,027,778 |
| 2023-03-16 | 287.00 | 289.00 | 260.00 | 265.00 | 265.00 | 3,429,782 |
| 2023-03-15 | 317.00 | 319.00 | 289.00 | 291.00 | 291.00 | 3,135,762 |
| 2023-03-14 | 305.00 | 319.00 | 296.00 | 313.00 | 313.00 | 3,469,958 |
| 2023-03-13 | 307.00 | 308.00 | 298.00 | 305.00 | 305.00 | 2,024,517 |
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.