PPC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 396.00 | 411.00 | 394.00 | 397.00 | 397.00 | 5,388,293 |
| 2022-03-24 | 414.00 | 415.00 | 386.00 | 393.00 | 393.00 | 19,693,859 |
| 2022-03-23 | 438.00 | 458.00 | 402.00 | 408.00 | 408.00 | 8,957,173 |
| 2022-03-22 | 413.00 | 441.00 | 413.00 | 429.00 | 429.00 | 7,232,877 |
| 2022-03-18 | 415.00 | 424.00 | 410.00 | 413.00 | 413.00 | 4,302,852 |
| 2022-03-17 | 394.00 | 417.00 | 394.00 | 411.00 | 411.00 | 3,073,757 |
| 2022-03-16 | 384.00 | 405.00 | 380.00 | 384.00 | 384.00 | 3,890,535 |
| 2022-03-15 | 386.00 | 398.00 | 381.00 | 397.00 | 397.00 | 3,363,407 |
| 2022-03-14 | 405.00 | 411.00 | 387.00 | 392.00 | 392.00 | 6,349,469 |
| 2022-03-11 | 410.00 | 412.00 | 393.00 | 407.00 | 407.00 | 4,447,686 |
| 2022-03-10 | 399.00 | 419.00 | 390.00 | 413.00 | 413.00 | 5,599,068 |
| 2022-03-09 | 359.00 | 398.00 | 359.00 | 381.00 | 381.00 | 7,389,465 |
| 2022-03-08 | 360.00 | 377.00 | 360.00 | 361.00 | 361.00 | 4,700,692 |
| 2022-03-07 | 370.00 | 372.00 | 352.00 | 363.00 | 363.00 | 6,235,900 |
| 2022-03-04 | 387.00 | 390.00 | 357.00 | 364.00 | 364.00 | 13,065,680 |
| 2022-03-03 | 387.00 | 399.00 | 386.00 | 391.00 | 391.00 | 3,172,322 |
| 2022-03-02 | 401.00 | 407.00 | 388.00 | 389.00 | 389.00 | 6,685,635 |
| 2022-03-01 | 405.00 | 418.00 | 403.00 | 407.00 | 407.00 | 4,853,505 |
| 2022-02-28 | 420.00 | 428.00 | 404.00 | 407.00 | 407.00 | 2,246,056 |
| 2022-02-25 | 402.00 | 425.00 | 402.00 | 425.00 | 425.00 | 1,186,785 |
| 2022-02-24 | 418.00 | 418.00 | 396.00 | 413.00 | 413.00 | 7,782,842 |
| 2022-02-23 | 440.00 | 441.00 | 420.00 | 426.00 | 426.00 | 2,297,601 |
| 2022-02-22 | 430.00 | 441.00 | 411.00 | 440.00 | 440.00 | 3,998,209 |
| 2022-02-21 | 425.00 | 443.00 | 425.00 | 430.00 | 430.00 | 3,035,134 |
| 2022-02-18 | 435.00 | 435.00 | 425.00 | 430.00 | 430.00 | 2,088,865 |
| 2022-02-17 | 428.00 | 448.00 | 427.00 | 435.00 | 435.00 | 2,277,849 |
| 2022-02-16 | 426.00 | 442.00 | 426.00 | 436.00 | 436.00 | 2,805,143 |
| 2022-02-15 | 429.00 | 429.00 | 414.00 | 424.00 | 424.00 | 4,888,745 |
| 2022-02-14 | 444.00 | 445.00 | 423.00 | 424.00 | 424.00 | 8,091,641 |
| 2022-02-11 | 448.00 | 452.00 | 437.00 | 447.00 | 447.00 | 3,626,775 |
| 2022-02-10 | 455.00 | 457.00 | 442.00 | 448.00 | 448.00 | 5,352,812 |
| 2022-02-09 | 455.00 | 458.00 | 445.00 | 449.00 | 449.00 | 2,766,970 |
| 2022-02-08 | 468.00 | 468.00 | 450.00 | 455.00 | 455.00 | 3,706,992 |
| 2022-02-07 | 458.00 | 469.00 | 457.00 | 465.00 | 465.00 | 1,896,582 |
| 2022-02-04 | 456.00 | 468.00 | 454.00 | 468.00 | 468.00 | 3,277,922 |
| 2022-02-03 | 473.00 | 473.00 | 456.00 | 457.00 | 457.00 | 2,021,749 |
| 2022-02-02 | 475.00 | 475.00 | 451.00 | 467.00 | 467.00 | 5,079,870 |
| 2022-02-01 | 456.00 | 475.00 | 455.00 | 467.00 | 467.00 | 2,439,969 |
| 2022-01-31 | 472.00 | 472.00 | 446.00 | 454.00 | 454.00 | 7,190,099 |
| 2022-01-28 | 465.00 | 465.00 | 455.00 | 457.00 | 457.00 | 2,968,304 |
| 2022-01-27 | 460.00 | 475.00 | 454.00 | 458.00 | 458.00 | 4,013,767 |
| 2022-01-26 | 436.00 | 475.00 | 426.00 | 464.00 | 464.00 | 9,268,209 |
| 2022-01-25 | 474.00 | 479.00 | 434.00 | 435.00 | 435.00 | 9,830,852 |
| 2022-01-24 | 520.00 | 521.00 | 466.00 | 466.00 | 466.00 | 15,990,141 |
| 2022-01-21 | 554.00 | 559.00 | 496.00 | 513.00 | 513.00 | 9,788,576 |
| 2022-01-20 | 570.00 | 589.00 | 549.00 | 554.00 | 554.00 | 15,649,230 |
| 2022-01-19 | 531.00 | 574.00 | 531.00 | 567.00 | 567.00 | 40,640,257 |
| 2022-01-18 | 529.00 | 545.00 | 517.00 | 540.00 | 540.00 | 6,639,731 |
| 2022-01-17 | 537.00 | 538.00 | 516.00 | 519.00 | 519.00 | 3,437,192 |
| 2022-01-14 | 525.00 | 528.00 | 514.00 | 528.00 | 528.00 | 3,790,431 |
| 2022-01-13 | 532.00 | 541.00 | 519.00 | 530.00 | 530.00 | 3,369,774 |
| 2022-01-12 | 569.00 | 572.00 | 533.00 | 533.00 | 533.00 | 3,083,312 |
| 2022-01-11 | 572.00 | 582.00 | 549.00 | 552.00 | 552.00 | 3,850,476 |
| 2022-01-10 | 565.00 | 587.00 | 558.00 | 570.00 | 570.00 | 6,799,362 |
| 2022-01-07 | 525.00 | 574.00 | 525.00 | 561.00 | 561.00 | 7,775,049 |
| 2022-01-06 | 495.00 | 526.00 | 495.00 | 523.00 | 523.00 | 4,380,135 |
| 2022-01-05 | 506.00 | 512.00 | 496.00 | 498.00 | 498.00 | 1,062,696 |
| 2022-01-04 | 511.00 | 518.00 | 503.00 | 503.00 | 503.00 | 1,736,585 |
| 2022-01-03 | 510.00 | 527.00 | 506.00 | 509.00 | 509.00 | 3,093,053 |
| 2021-12-31 | 505.00 | 511.00 | 496.00 | 505.00 | 505.00 | 1,315,607 |
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.