PPC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 600.00 | 615.00 | 599.00 | 608.00 | 608.00 | 5,879,507 |
| 2026-01-27 | 611.00 | 611.00 | 593.00 | 596.00 | 596.00 | 1,619,048 |
| 2026-01-26 | 609.00 | 611.00 | 591.00 | 593.00 | 593.00 | 2,182,770 |
| 2026-01-23 | 614.00 | 624.00 | 594.00 | 600.00 | 600.00 | 2,690,534 |
| 2026-01-22 | 580.00 | 610.00 | 580.00 | 605.00 | 605.00 | 3,178,858 |
| 2026-01-21 | 569.00 | 583.00 | 569.00 | 579.00 | 579.00 | 2,589,537 |
| 2026-01-20 | 554.00 | 572.00 | 554.00 | 569.00 | 569.00 | 931,312 |
| 2026-01-19 | 572.00 | 573.00 | 560.00 | 567.00 | 567.00 | 1,211,530 |
| 2026-01-16 | 551.00 | 572.00 | 551.00 | 565.00 | 565.00 | 1,439,026 |
| 2026-01-15 | 545.00 | 558.00 | 540.00 | 550.00 | 550.00 | 1,746,225 |
| 2026-01-14 | 556.00 | 566.00 | 549.00 | 552.00 | 552.00 | 433,393 |
| 2026-01-13 | 557.00 | 560.00 | 550.00 | 559.00 | 559.00 | 742,586 |
| 2026-01-12 | 568.00 | 568.00 | 556.00 | 557.00 | 557.00 | 644,617 |
| 2026-01-09 | 550.00 | 567.00 | 550.00 | 558.00 | 558.00 | 2,573,368 |
| 2026-01-08 | 554.00 | 556.00 | 543.00 | 551.00 | 551.00 | 1,267,516 |
| 2026-01-07 | 539.00 | 557.00 | 538.00 | 552.00 | 552.00 | 1,002,087 |
| 2026-01-06 | 531.00 | 546.00 | 531.00 | 541.00 | 541.00 | 796,991 |
| 2026-01-05 | 556.00 | 556.00 | 530.00 | 532.00 | 532.00 | 1,904,437 |
| 2026-01-02 | 561.00 | 562.00 | 546.00 | 553.00 | 553.00 | 381,261 |
| 2025-12-31 | 549.00 | 559.00 | 546.00 | 559.00 | 559.00 | 240,547 |
| 2025-12-30 | 554.00 | 564.00 | 553.00 | 554.00 | 554.00 | 659,240 |
| 2025-12-29 | 549.00 | 567.00 | 549.00 | 553.00 | 553.00 | 614,356 |
| 2025-12-24 | 556.00 | 558.00 | 541.00 | 543.00 | 543.00 | 2,136,485 |
| 2025-12-23 | 550.00 | 560.00 | 550.00 | 555.00 | 555.00 | 1,040,097 |
| 2025-12-22 | 532.00 | 554.00 | 532.00 | 551.00 | 551.00 | 1,603,942 |
| 2025-12-19 | 525.00 | 538.00 | 522.00 | 528.00 | 528.00 | 2,466,691 |
| 2025-12-18 | 518.00 | 532.00 | 518.00 | 523.00 | 523.00 | 1,308,979 |
| 2025-12-17 | 520.00 | 526.00 | 518.00 | 520.00 | 520.00 | 490,008 |
| 2025-12-15 | 518.00 | 528.00 | 518.00 | 521.00 | 521.00 | 537,124 |
| 2025-12-12 | 528.00 | 528.00 | 516.00 | 521.00 | 521.00 | 1,047,335 |
| 2025-12-11 | 525.00 | 525.00 | 517.00 | 521.00 | 521.00 | 987,576 |
| 2025-12-10 | 521.00 | 524.00 | 507.00 | 520.00 | 520.00 | 3,839,670 |
| 2025-12-09 | 536.00 | 548.00 | 521.00 | 521.00 | 521.00 | 2,554,539 |
| 2025-12-08 | 544.00 | 552.00 | 533.00 | 544.00 | 544.00 | 1,141,758 |
| 2025-12-05 | 535.00 | 545.00 | 526.00 | 538.00 | 538.00 | 733,003 |
| 2025-12-04 | 535.00 | 536.00 | 525.00 | 529.00 | 529.00 | 4,279,439 |
| 2025-12-03 | 527.00 | 541.00 | 525.00 | 537.00 | 537.00 | 692,006 |
| 2025-12-02 | 521.00 | 540.00 | 521.00 | 533.00 | 533.00 | 1,010,411 |
| 2025-12-01 | 540.00 | 542.00 | 521.00 | 526.00 | 526.00 | 3,434,894 |
| 2025-11-28 | 532.00 | 560.00 | 520.00 | 544.00 | 544.00 | 9,409,673 |
| 2025-11-27 | 521.00 | 533.00 | 517.00 | 532.00 | 532.00 | 1,618,790 |
| 2025-11-26 | 510.00 | 525.00 | 510.00 | 518.00 | 518.00 | 1,039,216 |
| 2025-11-25 | 522.00 | 525.00 | 501.00 | 506.00 | 506.00 | 1,637,176 |
| 2025-11-24 | 557.00 | 566.00 | 497.00 | 515.00 | 515.00 | 7,755,278 |
| 2025-11-21 | 553.00 | 553.00 | 526.00 | 537.00 | 537.00 | 1,708,613 |
| 2025-11-20 | 544.00 | 566.00 | 537.00 | 553.00 | 553.00 | 3,509,352 |
| 2025-11-19 | 539.00 | 541.00 | 528.00 | 535.00 | 535.00 | 846,230 |
| 2025-11-18 | 533.00 | 535.00 | 525.00 | 530.00 | 530.00 | 4,258,177 |
| 2025-11-17 | 552.00 | 555.00 | 535.00 | 539.00 | 539.00 | 3,008,534 |
| 2025-11-14 | 559.00 | 561.00 | 541.00 | 546.00 | 546.00 | 2,276,946 |
| 2025-11-13 | 540.00 | 570.00 | 540.00 | 555.00 | 555.00 | 2,164,275 |
| 2025-11-12 | 536.00 | 539.00 | 526.00 | 537.00 | 537.00 | 9,862,666 |
| 2025-11-11 | 538.00 | 542.00 | 531.00 | 532.00 | 532.00 | 1,793,146 |
| 2025-11-10 | 532.00 | 541.00 | 532.00 | 533.00 | 533.00 | 1,039,143 |
| 2025-11-07 | 527.00 | 531.00 | 517.00 | 528.00 | 528.00 | 1,890,217 |
| 2025-11-06 | 532.00 | 534.00 | 525.00 | 534.00 | 534.00 | 768,466 |
| 2025-11-05 | 529.00 | 536.00 | 523.00 | 529.00 | 529.00 | 788,172 |
| 2025-11-04 | 533.00 | 539.00 | 517.00 | 522.00 | 522.00 | 1,567,120 |
| 2025-11-03 | 552.00 | 557.00 | 531.00 | 535.00 | 535.00 | 1,792,465 |
| 2025-10-31 | 535.00 | 554.00 | 531.00 | 551.00 | 551.00 | 9,663,121 |
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.