PPC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 601.00 | 605.00 | 593.00 | 600.00 | 600.00 | 4,519,131 |
| 2026-04-23 | 602.00 | 610.00 | 600.00 | 600.00 | 600.00 | 832,530 |
| 2026-04-22 | 602.00 | 611.00 | 602.00 | 602.00 | 602.00 | 607,594 |
| 2026-04-21 | 602.00 | 611.00 | 600.00 | 605.00 | 605.00 | 1,475,953 |
| 2026-04-20 | 604.00 | 626.00 | 604.00 | 604.00 | 604.00 | 873,472 |
| 2026-04-17 | 600.00 | 621.00 | 600.00 | 616.00 | 616.00 | 2,039,585 |
| 2026-04-16 | 605.00 | 613.00 | 601.00 | 601.00 | 601.00 | 808,853 |
| 2026-04-15 | 611.00 | 615.00 | 604.00 | 605.00 | 605.00 | 878,944 |
| 2026-04-14 | 605.00 | 616.00 | 605.00 | 615.00 | 615.00 | 795,327 |
| 2026-04-13 | 617.00 | 618.00 | 604.00 | 605.00 | 605.00 | 1,541,435 |
| 2026-04-10 | 626.00 | 626.00 | 609.00 | 617.00 | 617.00 | 2,085,102 |
| 2026-04-09 | 632.00 | 632.00 | 614.00 | 615.00 | 615.00 | 2,207,193 |
| 2026-04-08 | 600.00 | 639.00 | 599.00 | 632.00 | 632.00 | 2,454,546 |
| 2026-04-07 | 600.00 | 600.00 | 588.00 | 593.00 | 593.00 | 2,568,614 |
| 2026-04-02 | 601.00 | 601.00 | 589.00 | 596.00 | 596.00 | 2,715,159 |
| 2026-04-01 | 598.00 | 613.00 | 598.00 | 604.00 | 604.00 | 1,770,331 |
| 2026-03-31 | 590.00 | 594.00 | 585.00 | 594.00 | 594.00 | 1,782,384 |
| 2026-03-30 | 585.00 | 597.00 | 580.00 | 585.00 | 585.00 | 8,888,545 |
| 2026-03-27 | 600.00 | 602.00 | 586.00 | 597.00 | 597.00 | 2,483,148 |
| 2026-03-26 | 595.00 | 607.00 | 590.00 | 599.00 | 599.00 | 1,764,422 |
| 2026-03-25 | 590.00 | 602.00 | 580.00 | 598.00 | 598.00 | 2,258,910 |
| 2026-03-24 | 603.00 | 609.00 | 567.00 | 580.00 | 580.00 | 4,691,135 |
| 2026-03-23 | 591.00 | 620.00 | 591.00 | 610.00 | 610.00 | 3,093,976 |
| 2026-03-20 | 605.00 | 625.00 | 603.00 | 609.00 | 609.00 | 3,247,386 |
| 2026-03-19 | 622.00 | 625.00 | 600.00 | 605.00 | 605.00 | 3,102,687 |
| 2026-03-18 | 574.00 | 626.00 | 571.00 | 619.00 | 619.00 | 4,946,530 |
| 2026-03-17 | 571.00 | 587.00 | 571.00 | 571.00 | 571.00 | 1,307,068 |
| 2026-03-16 | 565.00 | 586.00 | 565.00 | 581.00 | 581.00 | 2,806,514 |
| 2026-03-13 | 579.00 | 579.00 | 566.00 | 567.00 | 567.00 | 1,484,364 |
| 2026-03-12 | 586.00 | 586.00 | 566.00 | 574.00 | 574.00 | 2,434,210 |
| 2026-03-11 | 599.00 | 599.00 | 580.00 | 585.00 | 585.00 | 3,761,555 |
| 2026-03-10 | 585.00 | 602.00 | 584.00 | 595.00 | 595.00 | 5,435,519 |
| 2026-03-09 | 591.00 | 600.00 | 558.00 | 584.00 | 584.00 | 3,918,308 |
| 2026-03-06 | 630.00 | 635.00 | 591.00 | 591.00 | 591.00 | 4,775,928 |
| 2026-03-05 | 628.00 | 643.00 | 625.00 | 634.00 | 634.00 | 1,704,155 |
| 2026-03-04 | 627.00 | 636.00 | 625.00 | 628.00 | 628.00 | 2,327,049 |
| 2026-03-03 | 657.00 | 660.00 | 628.00 | 634.00 | 634.00 | 3,047,637 |
| 2026-03-02 | 660.00 | 665.00 | 639.00 | 661.00 | 661.00 | 3,749,052 |
| 2026-02-27 | 649.00 | 669.00 | 646.00 | 659.00 | 659.00 | 7,984,816 |
| 2026-02-26 | 634.00 | 653.00 | 634.00 | 649.00 | 649.00 | 3,354,381 |
| 2026-02-25 | 631.00 | 639.00 | 631.00 | 636.00 | 636.00 | 1,124,974 |
| 2026-02-24 | 641.00 | 641.00 | 629.00 | 637.00 | 637.00 | 2,011,234 |
| 2026-02-23 | 630.00 | 647.00 | 630.00 | 635.00 | 635.00 | 3,482,143 |
| 2026-02-20 | 630.00 | 635.00 | 628.00 | 630.00 | 630.00 | 2,544,739 |
| 2026-02-19 | 633.00 | 640.00 | 626.00 | 629.00 | 629.00 | 3,402,466 |
| 2026-02-18 | 613.00 | 645.00 | 613.00 | 633.00 | 633.00 | 5,164,025 |
| 2026-02-17 | 627.00 | 629.00 | 618.00 | 622.00 | 622.00 | 1,542,564 |
| 2026-02-16 | 621.00 | 630.00 | 618.00 | 630.00 | 630.00 | 4,950,031 |
| 2026-02-13 | 627.00 | 627.00 | 608.00 | 618.00 | 618.00 | 1,223,831 |
| 2026-02-12 | 630.00 | 631.00 | 612.00 | 623.00 | 623.00 | 2,573,665 |
| 2026-02-11 | 627.00 | 627.00 | 617.00 | 621.00 | 621.00 | 396,216 |
| 2026-02-10 | 629.00 | 629.00 | 618.00 | 623.00 | 623.00 | 5,406,912 |
| 2026-02-09 | 613.00 | 632.00 | 606.00 | 625.00 | 625.00 | 4,495,696 |
| 2026-02-06 | 617.00 | 628.00 | 609.00 | 614.00 | 614.00 | 3,110,467 |
| 2026-02-05 | 621.00 | 622.00 | 609.00 | 617.00 | 617.00 | 2,193,395 |
| 2026-02-04 | 614.00 | 620.00 | 592.00 | 617.00 | 617.00 | 1,407,666 |
| 2026-02-03 | 610.00 | 615.00 | 604.00 | 614.00 | 614.00 | 1,477,328 |
| 2026-02-02 | 604.00 | 608.00 | 591.00 | 603.00 | 603.00 | 720,171 |
| 2026-01-30 | 614.00 | 627.00 | 608.00 | 613.00 | 613.00 | 4,856,255 |
| 2026-01-29 | 614.00 | 620.00 | 606.00 | 612.00 | 612.00 | 1,487,547 |
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.