PPC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 300.00 | 303.00 | 289.00 | 301.00 | 301.00 | 2,731,439 |
| 2022-06-23 | 270.00 | 330.00 | 268.00 | 298.00 | 298.00 | 11,228,017 |
| 2022-06-22 | 325.00 | 330.00 | 248.00 | 271.00 | 271.00 | 8,495,217 |
| 2022-06-21 | 339.00 | 339.00 | 324.00 | 335.00 | 335.00 | 964,342 |
| 2022-06-20 | 323.00 | 328.00 | 320.00 | 324.00 | 324.00 | 1,205,645 |
| 2022-06-17 | 343.00 | 347.00 | 322.00 | 322.00 | 322.00 | 4,677,564 |
| 2022-06-15 | 331.00 | 350.00 | 331.00 | 343.00 | 343.00 | 1,738,554 |
| 2022-06-14 | 330.00 | 341.00 | 329.00 | 332.00 | 332.00 | 1,680,424 |
| 2022-06-13 | 337.00 | 337.00 | 320.00 | 330.00 | 330.00 | 3,389,744 |
| 2022-06-10 | 350.00 | 352.00 | 340.00 | 340.00 | 340.00 | 2,290,728 |
| 2022-06-09 | 350.00 | 363.00 | 350.00 | 350.00 | 350.00 | 1,717,831 |
| 2022-06-08 | 348.00 | 368.00 | 348.00 | 360.00 | 360.00 | 2,934,077 |
| 2022-06-07 | 357.00 | 360.00 | 341.00 | 358.00 | 358.00 | 4,036,140 |
| 2022-06-06 | 366.00 | 378.00 | 356.00 | 356.00 | 356.00 | 1,795,499 |
| 2022-06-03 | 367.00 | 376.00 | 363.00 | 366.00 | 366.00 | 1,154,020 |
| 2022-06-02 | 356.00 | 385.00 | 356.00 | 369.00 | 369.00 | 4,636,392 |
| 2022-06-01 | 362.00 | 374.00 | 357.00 | 358.00 | 358.00 | 1,358,049 |
| 2022-05-31 | 373.00 | 386.00 | 370.00 | 375.00 | 375.00 | 4,279,286 |
| 2022-05-30 | 370.00 | 383.00 | 370.00 | 375.00 | 375.00 | 1,939,284 |
| 2022-05-27 | 348.00 | 383.00 | 348.00 | 371.00 | 371.00 | 4,446,985 |
| 2022-05-26 | 356.00 | 356.00 | 341.00 | 348.00 | 348.00 | 2,957,572 |
| 2022-05-25 | 359.00 | 361.00 | 352.00 | 354.00 | 354.00 | 6,332,555 |
| 2022-05-24 | 368.00 | 368.00 | 357.00 | 359.00 | 359.00 | 3,078,919 |
| 2022-05-23 | 364.00 | 371.00 | 364.00 | 364.00 | 364.00 | 533,089 |
| 2022-05-20 | 360.00 | 370.00 | 360.00 | 367.00 | 367.00 | 689,194 |
| 2022-05-19 | 374.00 | 374.00 | 356.00 | 361.00 | 361.00 | 3,552,436 |
| 2022-05-18 | 377.00 | 388.00 | 373.00 | 374.00 | 374.00 | 5,109,974 |
| 2022-05-17 | 374.00 | 377.00 | 370.00 | 377.00 | 377.00 | 6,363,011 |
| 2022-05-16 | 372.00 | 383.00 | 372.00 | 372.00 | 372.00 | 1,685,675 |
| 2022-05-13 | 384.00 | 389.00 | 371.00 | 374.00 | 374.00 | 1,117,673 |
| 2022-05-12 | 367.00 | 379.00 | 364.00 | 376.00 | 376.00 | 2,273,457 |
| 2022-05-11 | 371.00 | 377.00 | 368.00 | 376.00 | 376.00 | 1,421,018 |
| 2022-05-10 | 385.00 | 390.00 | 371.00 | 374.00 | 374.00 | 5,423,210 |
| 2022-05-09 | 394.00 | 394.00 | 371.00 | 384.00 | 384.00 | 2,278,447 |
| 2022-05-06 | 401.00 | 401.00 | 385.00 | 392.00 | 392.00 | 5,162,543 |
| 2022-05-05 | 405.00 | 413.00 | 402.00 | 406.00 | 406.00 | 1,971,596 |
| 2022-05-04 | 415.00 | 417.00 | 398.00 | 405.00 | 405.00 | 1,680,166 |
| 2022-05-03 | 387.00 | 418.00 | 384.00 | 414.00 | 414.00 | 5,809,709 |
| 2022-04-29 | 378.00 | 389.00 | 375.00 | 386.00 | 386.00 | 1,720,319 |
| 2022-04-28 | 390.00 | 393.00 | 372.00 | 372.00 | 372.00 | 4,379,228 |
| 2022-04-26 | 398.00 | 398.00 | 384.00 | 387.00 | 387.00 | 5,213,222 |
| 2022-04-25 | 387.00 | 395.00 | 377.00 | 391.00 | 391.00 | 5,064,306 |
| 2022-04-22 | 396.00 | 405.00 | 390.00 | 392.00 | 392.00 | 898,373 |
| 2022-04-21 | 393.00 | 403.00 | 387.00 | 400.00 | 400.00 | 3,185,400 |
| 2022-04-20 | 407.00 | 407.00 | 391.00 | 393.00 | 393.00 | 1,826,323 |
| 2022-04-19 | 387.00 | 409.00 | 387.00 | 404.00 | 404.00 | 6,725,792 |
| 2022-04-14 | 385.00 | 385.00 | 379.00 | 383.00 | 383.00 | 1,422,867 |
| 2022-04-13 | 385.00 | 395.00 | 381.00 | 384.00 | 384.00 | 2,337,232 |
| 2022-04-12 | 391.00 | 391.00 | 369.00 | 383.00 | 383.00 | 5,319,145 |
| 2022-04-11 | 400.00 | 400.00 | 391.00 | 392.00 | 392.00 | 1,689,161 |
| 2022-04-08 | 410.00 | 410.00 | 392.00 | 401.00 | 401.00 | 2,686,218 |
| 2022-04-07 | 420.00 | 420.00 | 411.00 | 411.00 | 411.00 | 1,926,392 |
| 2022-04-06 | 412.00 | 432.00 | 412.00 | 424.00 | 424.00 | 5,629,676 |
| 2022-04-05 | 415.00 | 415.00 | 404.00 | 412.00 | 412.00 | 1,383,129 |
| 2022-04-04 | 425.00 | 425.00 | 409.00 | 411.00 | 411.00 | 1,694,940 |
| 2022-04-01 | 425.00 | 432.00 | 417.00 | 424.00 | 424.00 | 1,849,272 |
| 2022-03-31 | 408.00 | 429.00 | 400.00 | 425.00 | 425.00 | 17,656,064 |
| 2022-03-30 | 405.00 | 405.00 | 391.00 | 402.00 | 402.00 | 8,259,322 |
| 2022-03-29 | 398.00 | 414.00 | 397.00 | 404.00 | 404.00 | 7,973,702 |
| 2022-03-28 | 393.00 | 409.00 | 393.00 | 397.00 | 397.00 | 2,634,032 |
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.