PPC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 742.00 | 742.00 | 723.00 | 731.00 | 731.00 | 1,970,657 |
| 2026-07-21 | 752.00 | 772.00 | 744.00 | 745.00 | 745.00 | 3,719,512 |
| 2026-07-20 | 759.00 | 766.00 | 754.00 | 760.00 | 760.00 | 4,119,404 |
| 2026-07-17 | 771.00 | 771.00 | 759.00 | 764.00 | 764.00 | 1,199,854 |
| 2026-07-16 | 768.00 | 774.00 | 755.00 | 768.00 | 768.00 | 1,863,546 |
| 2026-07-15 | 765.00 | 765.00 | 753.50 | 759.00 | 759.00 | 1,426,703 |
| 2026-07-14 | 769.00 | 769.00 | 756.00 | 766.00 | 766.00 | 1,335,368 |
| 2026-07-13 | 785.00 | 785.00 | 767.00 | 767.00 | 767.00 | 1,316,246 |
| 2026-07-10 | 790.00 | 794.00 | 780.00 | 790.00 | 790.00 | 1,040,275 |
| 2026-07-09 | 780.00 | 781.00 | 768.00 | 781.00 | 781.00 | 968,105 |
| 2026-07-08 | 778.00 | 778.00 | 754.00 | 768.00 | 768.00 | 2,445,647 |
| 2026-07-07 | 791.00 | 791.00 | 767.00 | 781.00 | 781.00 | 2,180,004 |
| 2026-07-06 | 810.00 | 810.00 | 775.00 | 797.00 | 797.00 | 2,659,871 |
| 2026-07-03 | 796.00 | 803.00 | 788.00 | 803.00 | 803.00 | 871,831 |
| 2026-07-02 | 792.00 | 804.00 | 782.00 | 796.00 | 796.00 | 900,939 |
| 2026-07-01 | 792.00 | 797.00 | 774.00 | 789.00 | 789.00 | 2,298,581 |
| 2026-06-30 | 778.00 | 794.00 | 774.00 | 789.00 | 789.00 | 3,444,803 |
| 2026-06-29 | 799.00 | 810.00 | 782.00 | 787.00 | 787.00 | 1,595,920 |
| 2026-06-26 | 789.00 | 810.00 | 789.00 | 796.00 | 796.00 | 2,625,730 |
| 2026-06-25 | 791.00 | 797.00 | 781.00 | 793.00 | 793.00 | 1,870,684 |
| 2026-06-24 | 796.00 | 800.00 | 772.00 | 787.00 | 787.00 | 1,852,894 |
| 2026-06-23 | 826.00 | 840.00 | 810.00 | 819.00 | 818.70 | 1,730,828 |
| 2026-06-22 | 820.00 | 848.00 | 820.00 | 848.00 | 847.69 | 2,466,162 |
| 2026-06-19 | 822.00 | 828.00 | 810.00 | 828.00 | 827.69 | 4,820,965 |
| 2026-06-18 | 814.00 | 830.00 | 814.00 | 814.00 | 813.70 | 2,660,612 |
| 2026-06-17 | 820.00 | 848.00 | 806.00 | 828.00 | 827.69 | 7,509,010 |
| 2026-06-15 | 848.00 | 850.00 | 814.00 | 822.00 | 822.00 | 4,923,132 |
| 2026-06-12 | 797.00 | 834.00 | 797.00 | 831.00 | 831.00 | 5,497,733 |
| 2026-06-11 | 750.00 | 800.00 | 740.00 | 800.00 | 800.00 | 4,633,232 |
| 2026-06-10 | 733.00 | 749.00 | 724.00 | 744.00 | 744.00 | 1,753,545 |
| 2026-06-09 | 720.00 | 735.00 | 708.00 | 725.00 | 725.00 | 3,236,931 |
| 2026-06-08 | 690.00 | 725.00 | 642.00 | 720.00 | 720.00 | 4,841,666 |
| 2026-06-05 | 699.00 | 713.00 | 685.00 | 692.00 | 692.00 | 2,848,156 |
| 2026-06-04 | 695.00 | 695.00 | 679.00 | 684.00 | 684.00 | 1,212,001 |
| 2026-06-03 | 685.00 | 692.00 | 678.00 | 684.00 | 684.00 | 873,369 |
| 2026-06-02 | 698.00 | 703.00 | 684.00 | 694.00 | 694.00 | 1,290,469 |
| 2026-06-01 | 700.00 | 702.00 | 677.00 | 677.00 | 677.00 | 2,010,133 |
| 2026-05-29 | 682.00 | 697.00 | 680.00 | 694.00 | 694.00 | 3,412,341 |
| 2026-05-28 | 698.00 | 698.00 | 683.00 | 690.00 | 690.00 | 736,012 |
| 2026-05-27 | 691.00 | 713.00 | 691.00 | 698.00 | 698.00 | 1,846,047 |
| 2026-05-26 | 685.00 | 702.00 | 682.00 | 694.00 | 694.00 | 967,971 |
| 2026-05-25 | 695.00 | 713.00 | 685.00 | 685.00 | 685.00 | 1,463,808 |
| 2026-05-22 | 672.00 | 693.00 | 670.00 | 685.00 | 685.00 | 1,309,155 |
| 2026-05-21 | 676.00 | 680.00 | 673.00 | 673.00 | 673.00 | 1,271,430 |
| 2026-05-20 | 660.00 | 688.00 | 660.00 | 676.00 | 676.00 | 812,752 |
| 2026-05-19 | 661.00 | 680.00 | 659.00 | 661.00 | 661.00 | 3,062,075 |
| 2026-05-18 | 660.00 | 685.00 | 659.00 | 679.00 | 679.00 | 1,699,619 |
| 2026-05-15 | 671.00 | 674.00 | 656.00 | 668.00 | 668.00 | 1,956,273 |
| 2026-05-14 | 669.00 | 679.00 | 667.00 | 674.00 | 674.00 | 1,096,823 |
| 2026-05-13 | 661.00 | 672.00 | 658.00 | 665.00 | 665.00 | 2,060,871 |
| 2026-05-12 | 666.00 | 682.00 | 660.00 | 662.00 | 662.00 | 1,611,079 |
| 2026-05-11 | 684.00 | 689.00 | 669.00 | 684.00 | 684.00 | 1,621,017 |
| 2026-05-08 | 675.00 | 675.00 | 661.00 | 665.00 | 665.00 | 1,148,412 |
| 2026-05-07 | 667.00 | 680.00 | 667.00 | 673.00 | 673.00 | 1,633,398 |
| 2026-05-06 | 660.00 | 680.00 | 654.00 | 661.00 | 661.00 | 7,637,353 |
| 2026-05-05 | 607.00 | 696.00 | 606.00 | 655.00 | 655.00 | 11,006,581 |
| 2026-05-04 | 612.00 | 615.00 | 603.00 | 605.00 | 605.00 | 775,880 |
| 2026-04-30 | 598.00 | 612.00 | 598.00 | 608.00 | 608.00 | 804,089 |
| 2026-04-29 | 596.00 | 607.00 | 596.00 | 600.00 | 600.00 | 1,154,585 |
| 2026-04-28 | 602.00 | 602.00 | 594.00 | 597.00 | 597.00 | 6,285,971 |
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.