PPC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 235.00 | 235.00 | 226.00 | 229.00 | 229.00 | 3,343,733 |
| 2022-12-09 | 244.00 | 244.00 | 233.00 | 239.00 | 239.00 | 971,681 |
| 2022-12-08 | 248.00 | 248.00 | 236.00 | 236.00 | 236.00 | 930,093 |
| 2022-12-07 | 259.00 | 259.00 | 237.00 | 240.00 | 240.00 | 1,856,695 |
| 2022-12-06 | 254.00 | 263.00 | 252.00 | 252.00 | 252.00 | 2,629,731 |
| 2022-12-05 | 259.00 | 262.00 | 252.00 | 260.00 | 260.00 | 3,081,784 |
| 2022-12-02 | 238.00 | 259.00 | 236.00 | 254.00 | 254.00 | 3,353,761 |
| 2022-12-01 | 262.00 | 271.00 | 236.00 | 237.00 | 237.00 | 4,837,764 |
| 2022-11-30 | 272.00 | 272.00 | 263.00 | 263.00 | 263.00 | 22,452,636 |
| 2022-11-29 | 291.00 | 293.00 | 264.00 | 270.00 | 270.00 | 5,724,513 |
| 2022-11-28 | 285.00 | 295.00 | 269.00 | 285.00 | 285.00 | 3,540,882 |
| 2022-11-25 | 266.00 | 284.00 | 262.00 | 280.00 | 280.00 | 4,705,197 |
| 2022-11-24 | 241.00 | 272.00 | 241.00 | 270.00 | 270.00 | 7,103,802 |
| 2022-11-23 | 225.00 | 246.00 | 221.00 | 241.00 | 241.00 | 5,003,293 |
| 2022-11-22 | 221.00 | 226.00 | 217.00 | 223.00 | 223.00 | 4,617,893 |
| 2022-11-21 | 226.00 | 243.00 | 219.00 | 221.00 | 221.00 | 3,532,692 |
| 2022-11-18 | 226.00 | 229.00 | 209.00 | 228.00 | 228.00 | 4,683,215 |
| 2022-11-17 | 227.00 | 230.00 | 214.00 | 220.00 | 220.00 | 7,058,027 |
| 2022-11-16 | 219.00 | 234.00 | 213.00 | 228.00 | 228.00 | 5,830,234 |
| 2022-11-15 | 223.00 | 227.00 | 218.00 | 220.00 | 220.00 | 1,466,966 |
| 2022-11-14 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | 1,876,817 |
| 2022-11-11 | 228.00 | 240.00 | 228.00 | 230.00 | 230.00 | 3,769,924 |
| 2022-11-10 | 215.00 | 227.00 | 213.00 | 224.00 | 224.00 | 1,943,910 |
| 2022-11-09 | 223.00 | 227.00 | 217.00 | 218.00 | 218.00 | 1,322,234 |
| 2022-11-08 | 228.00 | 228.00 | 221.00 | 223.00 | 223.00 | 6,017,886 |
| 2022-11-07 | 225.00 | 234.00 | 221.00 | 228.00 | 228.00 | 2,556,314 |
| 2022-11-04 | 225.00 | 229.00 | 213.00 | 226.00 | 226.00 | 2,013,846 |
| 2022-11-03 | 223.00 | 226.00 | 216.00 | 223.00 | 223.00 | 2,518,517 |
| 2022-11-02 | 232.00 | 232.00 | 222.00 | 226.00 | 226.00 | 3,084,255 |
| 2022-11-01 | 223.00 | 228.00 | 223.00 | 226.00 | 226.00 | 2,652,612 |
| 2022-10-31 | 220.00 | 224.00 | 219.00 | 223.00 | 223.00 | 7,190,984 |
| 2022-10-28 | 215.00 | 224.00 | 213.00 | 223.00 | 223.00 | 1,592,715 |
| 2022-10-27 | 206.00 | 226.00 | 201.00 | 223.00 | 223.00 | 4,269,968 |
| 2022-10-26 | 198.00 | 209.00 | 189.00 | 207.00 | 207.00 | 7,712,407 |
| 2022-10-25 | 203.00 | 203.00 | 196.00 | 199.00 | 199.00 | 4,127,769 |
| 2022-10-24 | 211.00 | 211.00 | 198.00 | 200.00 | 200.00 | 2,015,524 |
| 2022-10-21 | 203.00 | 217.00 | 186.00 | 217.00 | 217.00 | 12,596,224 |
| 2022-10-20 | 213.00 | 219.00 | 200.00 | 201.00 | 201.00 | 6,600,014 |
| 2022-10-19 | 219.00 | 221.00 | 210.00 | 219.00 | 219.00 | 1,180,706 |
| 2022-10-18 | 220.00 | 224.00 | 215.00 | 219.00 | 219.00 | 2,626,204 |
| 2022-10-17 | 215.00 | 221.00 | 210.00 | 218.00 | 218.00 | 9,001,807 |
| 2022-10-14 | 217.00 | 224.00 | 213.00 | 219.00 | 219.00 | 1,618,172 |
| 2022-10-13 | 211.00 | 217.00 | 211.00 | 213.00 | 213.00 | 574,186 |
| 2022-10-12 | 216.00 | 222.00 | 212.00 | 213.00 | 213.00 | 2,607,281 |
| 2022-10-11 | 217.00 | 225.00 | 215.00 | 220.00 | 220.00 | 1,233,585 |
| 2022-10-10 | 224.00 | 230.00 | 217.00 | 217.00 | 217.00 | 2,414,205 |
| 2022-10-07 | 229.00 | 229.00 | 220.00 | 224.00 | 224.00 | 1,036,847 |
| 2022-10-06 | 225.00 | 236.00 | 225.00 | 229.00 | 229.00 | 1,435,801 |
| 2022-10-05 | 235.00 | 235.00 | 223.00 | 230.00 | 230.00 | 1,772,496 |
| 2022-10-04 | 232.00 | 238.00 | 226.00 | 229.00 | 229.00 | 3,492,487 |
| 2022-10-03 | 228.00 | 231.00 | 221.00 | 227.00 | 227.00 | 3,404,384 |
| 2022-09-30 | 240.00 | 241.00 | 225.00 | 228.00 | 228.00 | 4,973,787 |
| 2022-09-29 | 228.00 | 243.00 | 219.00 | 239.00 | 239.00 | 3,134,805 |
| 2022-09-28 | 226.00 | 230.00 | 208.00 | 227.00 | 227.00 | 4,548,169 |
| 2022-09-27 | 230.00 | 235.00 | 223.00 | 226.00 | 226.00 | 3,569,457 |
| 2022-09-26 | 241.00 | 243.00 | 227.00 | 232.00 | 232.00 | 3,845,278 |
| 2022-09-23 | 255.00 | 263.00 | 242.00 | 242.00 | 242.00 | 2,760,781 |
| 2022-09-22 | 243.00 | 261.00 | 238.00 | 260.00 | 260.00 | 3,109,494 |
| 2022-09-21 | 252.00 | 252.00 | 236.00 | 244.00 | 244.00 | 1,907,024 |
| 2022-09-20 | 257.00 | 267.00 | 243.00 | 246.00 | 246.00 | 2,418,518 |
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.