PPC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 546.00 | 546.00 | 526.00 | 529.00 | 529.00 | 7,107,618 |
| 2025-10-29 | 556.00 | 556.00 | 539.00 | 546.00 | 546.00 | 2,137,177 |
| 2025-10-28 | 544.00 | 555.00 | 540.00 | 543.00 | 543.00 | 2,372,328 |
| 2025-10-27 | 549.00 | 559.00 | 540.00 | 540.00 | 540.00 | 2,364,662 |
| 2025-10-24 | 560.00 | 560.00 | 530.00 | 551.00 | 551.00 | 1,784,611 |
| 2025-10-23 | 555.00 | 562.00 | 552.00 | 561.00 | 561.00 | 735,123 |
| 2025-10-22 | 568.00 | 573.00 | 561.00 | 561.00 | 561.00 | 1,509,516 |
| 2025-10-21 | 574.00 | 574.00 | 556.00 | 562.00 | 562.00 | 869,423 |
| 2025-10-20 | 569.00 | 571.00 | 554.00 | 566.00 | 566.00 | 966,136 |
| 2025-10-17 | 563.00 | 576.00 | 556.00 | 562.00 | 562.00 | 875,900 |
| 2025-10-16 | 560.00 | 577.00 | 560.00 | 572.00 | 572.00 | 1,591,442 |
| 2025-10-15 | 550.00 | 564.00 | 547.00 | 564.00 | 564.00 | 1,416,805 |
| 2025-10-14 | 539.00 | 554.00 | 528.00 | 548.00 | 548.00 | 2,667,855 |
| 2025-10-13 | 540.00 | 550.00 | 537.00 | 543.00 | 543.00 | 761,521 |
| 2025-10-10 | 524.00 | 548.00 | 524.00 | 541.00 | 541.00 | 3,292,236 |
| 2025-10-09 | 518.00 | 532.00 | 515.00 | 526.00 | 526.00 | 11,240,936 |
| 2025-10-08 | 517.00 | 531.00 | 517.00 | 517.00 | 517.00 | 1,805,507 |
| 2025-10-07 | 532.00 | 537.00 | 514.00 | 519.00 | 519.00 | 3,504,792 |
| 2025-10-06 | 546.00 | 546.00 | 529.00 | 535.00 | 535.00 | 1,830,663 |
| 2025-10-03 | 530.00 | 540.00 | 527.00 | 536.00 | 536.00 | 580,792 |
| 2025-10-02 | 540.00 | 541.00 | 529.00 | 530.00 | 530.00 | 1,771,408 |
| 2025-10-01 | 543.00 | 549.00 | 530.00 | 537.00 | 537.00 | 1,335,252 |
| 2025-09-30 | 545.00 | 557.00 | 535.00 | 540.00 | 540.00 | 4,265,836 |
| 2025-09-29 | 552.00 | 567.00 | 545.00 | 555.00 | 555.00 | 2,998,743 |
| 2025-09-26 | 536.00 | 550.00 | 529.00 | 546.00 | 546.00 | 3,163,427 |
| 2025-09-25 | 530.00 | 550.00 | 528.00 | 534.00 | 534.00 | 2,815,097 |
| 2025-09-23 | 516.00 | 529.00 | 511.00 | 523.00 | 523.00 | 1,709,178 |
| 2025-09-22 | 504.00 | 528.00 | 504.00 | 515.00 | 515.00 | 1,553,073 |
| 2025-09-19 | 500.00 | 507.00 | 491.00 | 498.00 | 498.00 | 958,160 |
| 2025-09-18 | 505.00 | 512.00 | 496.00 | 505.00 | 505.00 | 2,092,991 |
| 2025-09-17 | 492.00 | 500.00 | 490.00 | 500.00 | 500.00 | 1,206,660 |
| 2025-09-16 | 496.00 | 502.00 | 490.00 | 493.00 | 493.00 | 2,142,555 |
| 2025-09-15 | 495.00 | 500.00 | 490.00 | 496.00 | 496.00 | 1,534,837 |
| 2025-09-12 | 511.00 | 511.00 | 494.00 | 498.00 | 498.00 | 2,101,286 |
| 2025-09-11 | 504.00 | 512.00 | 500.00 | 510.00 | 510.00 | 1,431,042 |
| 2025-09-10 | 526.00 | 526.00 | 503.00 | 511.00 | 511.00 | 1,602,816 |
| 2025-09-09 | 536.00 | 540.00 | 519.00 | 521.00 | 521.00 | 1,008,207 |
| 2025-09-08 | 513.00 | 531.00 | 508.00 | 531.00 | 531.00 | 4,234,785 |
| 2025-09-05 | 501.00 | 514.00 | 501.00 | 509.00 | 509.00 | 1,672,875 |
| 2025-09-04 | 498.00 | 511.00 | 498.00 | 504.00 | 504.00 | 2,881,305 |
| 2025-09-03 | 514.00 | 514.00 | 496.00 | 496.00 | 496.00 | 2,034,945 |
| 2025-09-02 | 525.00 | 526.00 | 505.00 | 512.00 | 512.00 | 1,213,245 |
| 2025-09-01 | 512.00 | 522.00 | 500.00 | 519.00 | 519.00 | 1,346,863 |
| 2025-08-29 | 500.00 | 512.00 | 490.00 | 509.00 | 509.00 | 4,963,248 |
| 2025-08-28 | 513.00 | 520.00 | 491.00 | 495.00 | 495.00 | 949,032 |
| 2025-08-27 | 518.00 | 527.00 | 512.00 | 512.00 | 512.00 | 585,332 |
| 2025-08-26 | 518.00 | 525.00 | 518.00 | 521.00 | 521.00 | 452,012 |
| 2025-08-25 | 526.00 | 529.00 | 518.00 | 522.00 | 522.00 | 1,322,448 |
| 2025-08-22 | 525.00 | 532.00 | 518.00 | 522.00 | 522.00 | 695,721 |
| 2025-08-21 | 526.00 | 538.00 | 518.00 | 524.00 | 524.00 | 2,200,713 |
| 2025-08-20 | 524.00 | 524.00 | 515.00 | 520.00 | 520.00 | 1,320,824 |
| 2025-08-19 | 511.00 | 529.00 | 508.00 | 522.00 | 522.00 | 4,141,740 |
| 2025-08-18 | 509.00 | 514.00 | 496.00 | 508.00 | 508.00 | 1,801,895 |
| 2025-08-15 | 508.00 | 512.00 | 505.00 | 509.00 | 509.00 | 191,223 |
| 2025-08-14 | 503.00 | 511.00 | 503.00 | 508.00 | 508.00 | 3,911,742 |
| 2025-08-13 | 505.00 | 512.00 | 500.00 | 509.00 | 509.00 | 811,151 |
| 2025-08-12 | 508.00 | 508.00 | 500.00 | 504.00 | 504.00 | 606,478 |
| 2025-08-11 | 508.00 | 511.00 | 500.00 | 502.00 | 502.00 | 721,670 |
| 2025-08-08 | 496.00 | 514.00 | 494.00 | 508.00 | 508.00 | 2,097,563 |
| 2025-08-07 | 504.00 | 504.00 | 490.00 | 495.00 | 495.00 | 1,612,264 |
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.