PPC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 499.00 | 501.00 | 491.00 | 494.00 | 494.00 | 2,161,007 |
| 2021-12-29 | 502.00 | 504.00 | 495.00 | 496.00 | 496.00 | 1,107,648 |
| 2021-12-28 | 508.00 | 516.00 | 502.00 | 502.00 | 502.00 | 1,677,772 |
| 2021-12-24 | 500.00 | 508.00 | 500.00 | 508.00 | 508.00 | 729,793 |
| 2021-12-23 | 511.00 | 523.00 | 506.00 | 506.00 | 506.00 | 1,065,783 |
| 2021-12-22 | 508.00 | 527.00 | 508.00 | 520.00 | 520.00 | 5,191,890 |
| 2021-12-21 | 515.00 | 528.00 | 502.00 | 519.00 | 519.00 | 3,041,160 |
| 2021-12-20 | 520.00 | 529.00 | 504.00 | 510.00 | 510.00 | 5,690,240 |
| 2021-12-17 | 504.00 | 530.00 | 504.00 | 523.00 | 523.00 | 13,161,407 |
| 2021-12-15 | 481.00 | 510.00 | 480.00 | 501.00 | 501.00 | 4,050,230 |
| 2021-12-14 | 482.00 | 490.00 | 480.00 | 483.00 | 483.00 | 1,909,453 |
| 2021-12-13 | 484.00 | 499.00 | 484.00 | 485.00 | 485.00 | 1,870,534 |
| 2021-12-10 | 490.00 | 494.00 | 481.00 | 481.00 | 481.00 | 1,970,999 |
| 2021-12-09 | 493.00 | 501.00 | 486.00 | 489.00 | 489.00 | 2,848,973 |
| 2021-12-08 | 507.00 | 507.00 | 486.00 | 493.00 | 493.00 | 3,194,183 |
| 2021-12-07 | 500.00 | 515.00 | 496.00 | 504.00 | 504.00 | 3,119,373 |
| 2021-12-06 | 523.00 | 523.00 | 495.00 | 495.00 | 495.00 | 2,711,780 |
| 2021-12-03 | 524.00 | 529.00 | 496.00 | 521.00 | 521.00 | 6,039,137 |
| 2021-12-02 | 510.00 | 521.00 | 496.00 | 515.00 | 515.00 | 5,278,832 |
| 2021-12-01 | 508.00 | 530.00 | 507.00 | 509.00 | 509.00 | 4,538,012 |
| 2021-11-30 | 506.00 | 514.00 | 490.00 | 501.00 | 501.00 | 5,175,552 |
| 2021-11-29 | 481.00 | 514.00 | 481.00 | 505.00 | 505.00 | 2,821,968 |
| 2021-11-26 | 505.00 | 505.00 | 465.00 | 480.00 | 480.00 | 7,705,752 |
| 2021-11-25 | 507.00 | 517.00 | 502.00 | 513.00 | 513.00 | 1,913,358 |
| 2021-11-24 | 522.00 | 522.00 | 493.00 | 507.00 | 507.00 | 3,227,355 |
| 2021-11-23 | 550.00 | 577.00 | 504.00 | 512.00 | 512.00 | 9,722,934 |
| 2021-11-22 | 522.00 | 534.00 | 517.00 | 530.00 | 530.00 | 1,464,407 |
| 2021-11-19 | 522.00 | 527.00 | 516.00 | 525.00 | 525.00 | 1,578,649 |
| 2021-11-18 | 532.00 | 541.00 | 513.00 | 522.00 | 522.00 | 4,751,426 |
| 2021-11-17 | 547.00 | 557.00 | 514.00 | 533.00 | 533.00 | 5,297,450 |
| 2021-11-16 | 505.00 | 565.00 | 498.00 | 545.00 | 545.00 | 11,692,561 |
| 2021-11-15 | 506.00 | 519.00 | 492.00 | 513.00 | 513.00 | 2,477,505 |
| 2021-11-12 | 515.00 | 534.00 | 498.00 | 506.00 | 506.00 | 4,658,656 |
| 2021-11-11 | 532.00 | 535.00 | 515.00 | 515.00 | 515.00 | 3,202,453 |
| 2021-11-10 | 551.00 | 559.00 | 527.00 | 535.00 | 535.00 | 2,669,628 |
| 2021-11-09 | 555.00 | 564.00 | 550.00 | 556.00 | 556.00 | 2,390,887 |
| 2021-11-08 | 556.00 | 564.00 | 550.00 | 558.00 | 558.00 | 3,370,520 |
| 2021-11-05 | 550.00 | 561.00 | 537.00 | 557.00 | 557.00 | 4,165,636 |
| 2021-11-04 | 517.00 | 553.00 | 511.00 | 548.00 | 548.00 | 5,144,641 |
| 2021-11-03 | 530.00 | 547.00 | 515.00 | 519.00 | 519.00 | 6,350,620 |
| 2021-11-02 | 534.00 | 556.00 | 532.00 | 536.00 | 536.00 | 6,482,003 |
| 2021-10-29 | 545.00 | 550.00 | 527.00 | 534.00 | 534.00 | 7,965,666 |
| 2021-10-28 | 549.00 | 560.00 | 539.00 | 545.00 | 545.00 | 4,258,946 |
| 2021-10-27 | 551.00 | 559.00 | 540.00 | 544.00 | 544.00 | 3,175,656 |
| 2021-10-26 | 565.00 | 576.00 | 551.00 | 555.00 | 555.00 | 5,373,601 |
| 2021-10-25 | 556.00 | 568.00 | 554.00 | 564.00 | 564.00 | 2,467,822 |
| 2021-10-22 | 552.00 | 576.00 | 551.00 | 556.00 | 556.00 | 5,604,605 |
| 2021-10-21 | 546.00 | 563.00 | 544.00 | 553.00 | 553.00 | 6,217,870 |
| 2021-10-20 | 560.00 | 565.00 | 531.00 | 546.00 | 546.00 | 9,221,177 |
← NewerPage 21 of 21 · 1,249 trading days
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.