PPC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 260.00 | 260.00 | 252.00 | 257.00 | 257.00 | 270,362 |
| 2022-09-16 | 257.00 | 267.00 | 247.00 | 262.00 | 262.00 | 3,341,155 |
| 2022-09-15 | 257.00 | 261.00 | 247.00 | 257.00 | 257.00 | 2,388,948 |
| 2022-09-14 | 260.00 | 260.00 | 250.00 | 255.00 | 255.00 | 3,796,030 |
| 2022-09-13 | 271.00 | 272.00 | 255.00 | 262.00 | 262.00 | 1,697,518 |
| 2022-09-12 | 249.00 | 273.00 | 249.00 | 270.00 | 270.00 | 7,261,604 |
| 2022-09-09 | 244.00 | 254.00 | 244.00 | 246.00 | 246.00 | 1,343,870 |
| 2022-09-08 | 248.00 | 253.00 | 246.00 | 248.00 | 248.00 | 892,940 |
| 2022-09-07 | 258.00 | 258.00 | 244.00 | 249.00 | 249.00 | 1,082,883 |
| 2022-09-06 | 265.00 | 268.00 | 248.00 | 253.00 | 253.00 | 1,768,131 |
| 2022-09-05 | 258.00 | 267.00 | 253.00 | 264.00 | 264.00 | 1,068,191 |
| 2022-09-02 | 254.00 | 260.00 | 240.00 | 258.00 | 258.00 | 2,070,819 |
| 2022-09-01 | 252.00 | 264.00 | 250.00 | 250.00 | 250.00 | 1,301,720 |
| 2022-08-31 | 251.00 | 259.00 | 251.00 | 255.00 | 255.00 | 8,527,177 |
| 2022-08-30 | 270.00 | 272.00 | 251.00 | 254.00 | 254.00 | 3,086,323 |
| 2022-08-29 | 271.00 | 274.00 | 265.00 | 267.00 | 267.00 | 2,638,846 |
| 2022-08-26 | 278.00 | 283.00 | 273.00 | 275.00 | 275.00 | 3,222,575 |
| 2022-08-25 | 283.00 | 286.00 | 277.00 | 279.00 | 279.00 | 1,180,157 |
| 2022-08-24 | 283.00 | 288.00 | 278.00 | 279.00 | 279.00 | 1,384,254 |
| 2022-08-23 | 283.00 | 286.00 | 276.00 | 282.00 | 282.00 | 1,129,806 |
| 2022-08-22 | 286.00 | 293.00 | 282.00 | 286.00 | 286.00 | 2,466,929 |
| 2022-08-19 | 295.00 | 295.00 | 285.00 | 287.00 | 287.00 | 1,817,871 |
| 2022-08-18 | 285.00 | 303.00 | 284.00 | 299.00 | 299.00 | 2,624,180 |
| 2022-08-17 | 298.00 | 299.00 | 286.00 | 286.00 | 286.00 | 1,492,222 |
| 2022-08-16 | 287.00 | 303.00 | 287.00 | 296.00 | 296.00 | 2,228,850 |
| 2022-08-15 | 290.00 | 291.00 | 285.00 | 290.00 | 290.00 | 699,917 |
| 2022-08-12 | 295.00 | 296.00 | 287.00 | 290.00 | 290.00 | 1,164,812 |
| 2022-08-11 | 278.00 | 296.00 | 278.00 | 293.00 | 293.00 | 2,496,075 |
| 2022-08-10 | 282.00 | 282.00 | 273.00 | 281.00 | 281.00 | 1,595,223 |
| 2022-08-08 | 280.00 | 280.00 | 273.00 | 278.00 | 278.00 | 2,532,529 |
| 2022-08-05 | 271.00 | 276.00 | 271.00 | 274.00 | 274.00 | 1,851,062 |
| 2022-08-04 | 277.00 | 280.00 | 271.00 | 271.00 | 271.00 | 3,976,858 |
| 2022-08-03 | 281.00 | 281.00 | 272.00 | 276.00 | 276.00 | 3,444,298 |
| 2022-08-02 | 288.00 | 288.00 | 273.00 | 274.00 | 274.00 | 3,031,013 |
| 2022-08-01 | 288.00 | 289.00 | 283.00 | 285.00 | 285.00 | 2,644,988 |
| 2022-07-29 | 283.00 | 294.00 | 280.00 | 285.00 | 285.00 | 6,202,834 |
| 2022-07-28 | 290.00 | 297.00 | 278.00 | 278.00 | 278.00 | 4,461,449 |
| 2022-07-27 | 294.00 | 300.00 | 290.00 | 290.00 | 290.00 | 1,801,559 |
| 2022-07-26 | 305.00 | 310.00 | 291.00 | 294.00 | 294.00 | 4,964,134 |
| 2022-07-25 | 305.00 | 306.00 | 298.00 | 302.00 | 302.00 | 1,563,907 |
| 2022-07-22 | 303.00 | 314.00 | 298.00 | 306.00 | 306.00 | 4,640,965 |
| 2022-07-21 | 308.00 | 315.00 | 298.00 | 301.00 | 301.00 | 2,682,601 |
| 2022-07-20 | 302.00 | 310.00 | 298.00 | 305.00 | 305.00 | 2,907,255 |
| 2022-07-19 | 307.00 | 318.00 | 296.00 | 298.00 | 298.00 | 1,878,750 |
| 2022-07-18 | 303.00 | 338.00 | 303.00 | 306.00 | 306.00 | 4,310,925 |
| 2022-07-15 | 299.00 | 312.00 | 284.00 | 309.00 | 309.00 | 5,419,489 |
| 2022-07-14 | 325.00 | 328.00 | 293.00 | 293.00 | 293.00 | 2,852,225 |
| 2022-07-13 | 356.00 | 356.00 | 318.00 | 335.00 | 335.00 | 4,149,096 |
| 2022-07-12 | 342.00 | 353.00 | 339.00 | 353.00 | 353.00 | 6,578,186 |
| 2022-07-11 | 345.00 | 364.00 | 332.00 | 350.00 | 350.00 | 22,718,590 |
| 2022-07-08 | 319.00 | 346.00 | 315.00 | 346.00 | 346.00 | 8,452,501 |
| 2022-07-07 | 284.00 | 319.00 | 282.00 | 319.00 | 319.00 | 6,319,191 |
| 2022-07-06 | 273.00 | 284.00 | 273.00 | 277.00 | 277.00 | 1,216,468 |
| 2022-07-05 | 285.00 | 285.00 | 271.00 | 273.00 | 273.00 | 3,627,164 |
| 2022-07-04 | 280.00 | 287.00 | 269.00 | 284.00 | 284.00 | 2,014,102 |
| 2022-07-01 | 285.00 | 287.00 | 266.00 | 272.00 | 272.00 | 3,781,579 |
| 2022-06-30 | 270.00 | 295.00 | 251.00 | 287.00 | 287.00 | 5,091,842 |
| 2022-06-29 | 276.00 | 281.00 | 264.00 | 273.00 | 273.00 | 3,371,072 |
| 2022-06-28 | 295.00 | 304.00 | 277.00 | 279.00 | 279.00 | 3,481,361 |
| 2022-06-27 | 306.00 | 315.00 | 294.00 | 298.00 | 298.00 | 1,892,600 |
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.