PPC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 300.00 | 307.00 | 289.00 | 301.00 | 301.00 | 1,958,855 |
| 2023-03-09 | 308.00 | 309.00 | 300.00 | 304.00 | 304.00 | 836,610 |
| 2023-03-08 | 301.00 | 310.00 | 298.00 | 306.00 | 306.00 | 740,024 |
| 2023-03-07 | 310.00 | 312.00 | 300.00 | 301.00 | 301.00 | 2,863,987 |
| 2023-03-06 | 325.00 | 332.00 | 305.00 | 307.00 | 307.00 | 2,112,389 |
| 2023-03-03 | 332.00 | 348.00 | 325.00 | 325.00 | 325.00 | 839,239 |
| 2023-03-02 | 338.00 | 355.00 | 310.00 | 336.00 | 336.00 | 13,665,284 |
| 2023-03-01 | 316.00 | 337.00 | 316.00 | 336.00 | 336.00 | 3,729,992 |
| 2023-02-28 | 304.00 | 319.00 | 302.00 | 317.00 | 317.00 | 3,375,775 |
| 2023-02-27 | 311.00 | 312.00 | 296.00 | 303.00 | 303.00 | 3,529,654 |
| 2023-02-24 | 317.00 | 317.00 | 309.00 | 310.00 | 310.00 | 2,764,888 |
| 2023-02-23 | 316.00 | 320.00 | 310.00 | 319.00 | 319.00 | 1,693,380 |
| 2023-02-22 | 310.00 | 320.00 | 310.00 | 314.00 | 314.00 | 2,374,301 |
| 2023-02-21 | 317.00 | 322.00 | 306.00 | 310.00 | 310.00 | 2,841,179 |
| 2023-02-20 | 317.00 | 329.00 | 315.00 | 317.00 | 317.00 | 1,359,720 |
| 2023-02-17 | 310.00 | 349.00 | 305.00 | 315.00 | 315.00 | 7,426,561 |
| 2023-02-16 | 308.00 | 314.00 | 302.00 | 307.00 | 307.00 | 2,032,980 |
| 2023-02-15 | 314.00 | 320.00 | 303.00 | 303.00 | 303.00 | 4,105,055 |
| 2023-02-14 | 307.00 | 319.00 | 301.00 | 315.00 | 315.00 | 2,789,211 |
| 2023-02-13 | 307.00 | 311.00 | 299.00 | 307.00 | 307.00 | 3,198,110 |
| 2023-02-10 | 303.00 | 312.00 | 300.00 | 309.00 | 309.00 | 1,948,048 |
| 2023-02-09 | 312.00 | 316.00 | 300.00 | 309.00 | 309.00 | 3,075,060 |
| 2023-02-08 | 316.00 | 322.00 | 300.00 | 315.00 | 315.00 | 7,729,336 |
| 2023-02-07 | 266.00 | 324.00 | 258.00 | 315.00 | 315.00 | 32,681,509 |
| 2023-02-06 | 252.00 | 267.00 | 251.00 | 262.00 | 262.00 | 2,529,648 |
| 2023-02-03 | 260.00 | 263.00 | 254.00 | 257.00 | 257.00 | 1,129,061 |
| 2023-02-02 | 267.00 | 270.00 | 257.00 | 260.00 | 260.00 | 3,335,814 |
| 2023-02-01 | 265.00 | 274.00 | 262.00 | 270.00 | 270.00 | 4,192,071 |
| 2023-01-31 | 260.00 | 268.00 | 251.00 | 265.00 | 265.00 | 4,510,444 |
| 2023-01-30 | 265.00 | 268.00 | 258.00 | 265.00 | 265.00 | 3,733,399 |
| 2023-01-27 | 271.00 | 278.00 | 265.00 | 265.00 | 265.00 | 4,189,163 |
| 2023-01-26 | 265.00 | 287.00 | 263.00 | 270.00 | 270.00 | 13,675,223 |
| 2023-01-25 | 259.00 | 280.00 | 259.00 | 268.00 | 268.00 | 8,184,021 |
| 2023-01-24 | 232.00 | 258.00 | 226.00 | 254.00 | 254.00 | 12,386,001 |
| 2023-01-23 | 229.00 | 236.00 | 220.00 | 233.00 | 233.00 | 1,513,255 |
| 2023-01-20 | 235.00 | 235.00 | 217.00 | 217.00 | 217.00 | 2,400,574 |
| 2023-01-19 | 241.00 | 241.00 | 231.00 | 234.00 | 234.00 | 2,076,461 |
| 2023-01-18 | 243.00 | 245.00 | 234.00 | 238.00 | 238.00 | 883,192 |
| 2023-01-17 | 238.00 | 243.00 | 234.00 | 242.00 | 242.00 | 1,680,495 |
| 2023-01-16 | 241.00 | 251.00 | 233.00 | 237.00 | 237.00 | 3,500,757 |
| 2023-01-13 | 240.00 | 255.00 | 240.00 | 245.00 | 245.00 | 4,140,791 |
| 2023-01-12 | 228.00 | 248.00 | 228.00 | 242.00 | 242.00 | 4,372,462 |
| 2023-01-11 | 226.00 | 235.00 | 222.00 | 229.00 | 229.00 | 992,372 |
| 2023-01-10 | 230.00 | 235.00 | 224.00 | 224.00 | 224.00 | 1,854,881 |
| 2023-01-09 | 221.00 | 239.00 | 220.00 | 230.00 | 230.00 | 6,151,479 |
| 2023-01-06 | 215.00 | 227.00 | 211.00 | 220.00 | 220.00 | 5,266,244 |
| 2023-01-05 | 219.00 | 233.00 | 211.00 | 216.00 | 216.00 | 3,494,981 |
| 2023-01-04 | 211.00 | 216.00 | 210.00 | 213.00 | 213.00 | 998,899 |
| 2023-01-03 | 218.00 | 218.00 | 211.00 | 213.00 | 213.00 | 986,349 |
| 2022-12-30 | 216.00 | 218.00 | 213.00 | 218.00 | 218.00 | 788,763 |
| 2022-12-29 | 220.00 | 220.00 | 215.00 | 216.00 | 216.00 | 1,025,392 |
| 2022-12-28 | 223.00 | 223.00 | 218.00 | 219.00 | 219.00 | 784,565 |
| 2022-12-23 | 228.00 | 228.00 | 221.00 | 223.00 | 223.00 | 281,211 |
| 2022-12-22 | 227.00 | 231.00 | 222.00 | 225.00 | 225.00 | 571,695 |
| 2022-12-21 | 230.00 | 235.00 | 226.00 | 226.00 | 226.00 | 848,709 |
| 2022-12-20 | 224.00 | 233.00 | 217.00 | 230.00 | 230.00 | 5,333,166 |
| 2022-12-19 | 215.00 | 226.00 | 211.00 | 222.00 | 222.00 | 3,837,482 |
| 2022-12-15 | 211.00 | 219.00 | 209.00 | 214.00 | 214.00 | 6,683,847 |
| 2022-12-14 | 226.00 | 226.00 | 210.00 | 212.00 | 212.00 | 3,393,193 |
| 2022-12-13 | 232.00 | 236.00 | 226.00 | 226.00 | 226.00 | 559,868 |
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.