PPC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 504.00 | 504.00 | 490.00 | 495.00 | 495.00 | 1,612,264 |
| 2025-08-06 | 487.00 | 501.00 | 487.00 | 492.00 | 492.00 | 3,044,518 |
| 2025-08-05 | 494.00 | 501.00 | 489.00 | 492.00 | 492.00 | 2,730,818 |
| 2025-08-04 | 494.00 | 506.00 | 490.00 | 497.00 | 497.00 | 1,841,759 |
| 2025-08-01 | 511.00 | 511.00 | 493.00 | 496.00 | 496.00 | 1,175,110 |
| 2025-07-31 | 509.00 | 520.00 | 500.00 | 511.00 | 511.00 | 2,844,100 |
| 2025-07-30 | 506.00 | 519.00 | 506.00 | 514.00 | 514.00 | 635,791 |
| 2025-07-29 | 506.00 | 517.00 | 504.00 | 511.00 | 511.00 | 1,137,225 |
| 2025-07-28 | 511.00 | 514.00 | 496.00 | 504.00 | 504.00 | 2,034,965 |
| 2025-07-25 | 506.00 | 519.00 | 504.00 | 506.00 | 506.00 | 2,035,631 |
| 2025-07-24 | 515.00 | 520.00 | 515.00 | 518.00 | 518.00 | 1,166,514 |
| 2025-07-23 | 526.00 | 531.00 | 519.00 | 524.00 | 524.00 | 1,558,474 |
| 2025-07-22 | 522.00 | 533.00 | 515.00 | 524.00 | 524.00 | 1,922,419 |
| 2025-07-21 | 526.00 | 534.00 | 520.00 | 524.00 | 524.00 | 690,751 |
| 2025-07-18 | 510.00 | 523.00 | 510.00 | 522.00 | 522.00 | 3,439,638 |
| 2025-07-17 | 507.00 | 523.00 | 507.00 | 514.00 | 514.00 | 1,257,655 |
| 2025-07-16 | 496.00 | 510.00 | 496.00 | 507.00 | 507.00 | 538,677 |
| 2025-07-15 | 505.00 | 513.00 | 489.00 | 502.00 | 502.00 | 2,060,157 |
| 2025-07-14 | 509.00 | 518.00 | 508.00 | 508.00 | 508.00 | 971,147 |
| 2025-07-11 | 524.00 | 524.00 | 509.00 | 512.00 | 512.00 | 2,038,530 |
| 2025-07-10 | 512.00 | 534.00 | 512.00 | 520.00 | 520.00 | 2,211,803 |
| 2025-07-09 | 507.00 | 520.00 | 507.00 | 512.00 | 512.00 | 1,016,124 |
| 2025-07-08 | 516.00 | 519.00 | 511.00 | 515.00 | 515.00 | 984,551 |
| 2025-07-07 | 516.00 | 521.00 | 505.00 | 513.00 | 513.00 | 1,520,250 |
| 2025-07-04 | 521.00 | 521.00 | 512.00 | 513.00 | 513.00 | 853,825 |
| 2025-07-03 | 514.00 | 521.00 | 507.00 | 517.00 | 517.00 | 1,111,547 |
| 2025-07-02 | 515.00 | 518.00 | 503.00 | 514.00 | 514.00 | 980,506 |
| 2025-07-01 | 527.00 | 527.00 | 505.00 | 505.00 | 505.00 | 2,022,953 |
| 2025-06-30 | 516.00 | 523.00 | 510.00 | 517.00 | 517.00 | 3,000,593 |
| 2025-06-27 | 510.00 | 524.00 | 510.00 | 518.00 | 518.00 | 1,255,618 |
| 2025-06-26 | 528.00 | 538.00 | 504.00 | 514.00 | 514.00 | 6,563,598 |
| 2025-06-25 | 523.00 | 534.00 | 523.00 | 528.00 | 528.00 | 1,991,941 |
| 2025-06-24 | 530.00 | 544.00 | 527.00 | 535.00 | 534.82 | 2,334,028 |
| 2025-06-23 | 535.00 | 544.00 | 525.00 | 525.00 | 524.83 | 1,510,134 |
| 2025-06-20 | 550.00 | 552.00 | 532.00 | 537.00 | 536.82 | 2,507,024 |
| 2025-06-19 | 538.00 | 560.00 | 530.00 | 533.00 | 532.82 | 1,444,950 |
| 2025-06-18 | 551.00 | 562.00 | 530.00 | 550.00 | 550.00 | 4,367,712 |
| 2025-06-17 | 535.00 | 550.00 | 521.00 | 544.00 | 544.00 | 1,477,409 |
| 2025-06-13 | 547.00 | 547.00 | 511.00 | 520.00 | 520.00 | 5,532,618 |
| 2025-06-12 | 565.00 | 576.00 | 547.00 | 553.00 | 553.00 | 10,263,540 |
| 2025-06-11 | 534.00 | 565.00 | 527.00 | 561.00 | 561.00 | 8,534,852 |
| 2025-06-10 | 507.00 | 545.00 | 507.00 | 535.00 | 535.00 | 7,625,877 |
| 2025-06-09 | 499.00 | 515.00 | 485.00 | 504.00 | 504.00 | 2,563,351 |
| 2025-06-06 | 498.00 | 508.00 | 485.00 | 498.00 | 498.00 | 2,046,408 |
| 2025-06-05 | 478.00 | 498.00 | 472.00 | 483.00 | 483.00 | 2,357,152 |
| 2025-06-04 | 461.00 | 482.00 | 459.00 | 481.00 | 481.00 | 868,641 |
| 2025-06-03 | 463.00 | 481.00 | 458.00 | 466.00 | 466.00 | 899,921 |
| 2025-06-02 | 479.00 | 482.00 | 460.00 | 471.00 | 471.00 | 812,012 |
| 2025-05-30 | 465.00 | 472.00 | 462.00 | 468.00 | 468.00 | 2,895,071 |
| 2025-05-29 | 455.00 | 472.00 | 454.00 | 467.00 | 467.00 | 963,523 |
| 2025-05-28 | 456.00 | 469.00 | 455.00 | 455.00 | 455.00 | 1,041,367 |
| 2025-05-27 | 463.00 | 466.00 | 459.00 | 461.00 | 461.00 | 1,863,962 |
| 2025-05-26 | 464.00 | 469.00 | 456.00 | 464.00 | 464.00 | 266,318 |
| 2025-05-23 | 455.00 | 467.00 | 455.00 | 458.00 | 458.00 | 344,681 |
| 2025-05-22 | 457.00 | 462.00 | 453.00 | 455.00 | 455.00 | 983,811 |
| 2025-05-21 | 469.00 | 481.00 | 459.00 | 462.00 | 462.00 | 1,617,553 |
| 2025-05-20 | 463.00 | 468.00 | 455.00 | 460.00 | 460.00 | 2,533,581 |
| 2025-05-19 | 456.00 | 467.00 | 449.00 | 463.00 | 463.00 | 676,577 |
| 2025-05-16 | 474.00 | 480.00 | 454.00 | 455.00 | 455.00 | 1,391,071 |
| 2025-05-15 | 494.00 | 499.00 | 461.00 | 473.00 | 473.00 | 2,421,482 |
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.