PPC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 484.00 | 494.00 | 473.00 | 485.00 | 485.00 | 1,342,417 |
| 2025-05-13 | 478.00 | 489.00 | 478.00 | 483.00 | 483.00 | 803,073 |
| 2025-05-12 | 498.00 | 499.00 | 480.00 | 485.00 | 485.00 | 5,297,618 |
| 2025-05-09 | 483.00 | 496.00 | 479.00 | 483.00 | 483.00 | 1,426,268 |
| 2025-05-08 | 491.00 | 496.00 | 481.00 | 481.00 | 481.00 | 1,157,790 |
| 2025-05-07 | 482.00 | 500.00 | 474.00 | 488.00 | 488.00 | 6,429,625 |
| 2025-05-06 | 499.00 | 499.00 | 480.00 | 482.00 | 482.00 | 2,519,499 |
| 2025-05-05 | 490.00 | 504.00 | 484.00 | 493.00 | 493.00 | 3,385,324 |
| 2025-05-02 | 467.00 | 495.00 | 467.00 | 491.00 | 491.00 | 2,537,752 |
| 2025-04-30 | 475.00 | 475.00 | 462.00 | 464.00 | 464.00 | 4,868,449 |
| 2025-04-29 | 458.00 | 476.00 | 458.00 | 468.00 | 468.00 | 2,067,387 |
| 2025-04-25 | 450.00 | 466.00 | 449.00 | 455.00 | 455.00 | 2,463,607 |
| 2025-04-24 | 429.00 | 456.00 | 429.00 | 452.00 | 452.00 | 2,806,950 |
| 2025-04-23 | 425.00 | 440.00 | 424.00 | 432.00 | 432.00 | 554,261 |
| 2025-04-22 | 428.00 | 432.00 | 417.00 | 425.00 | 425.00 | 1,202,776 |
| 2025-04-17 | 425.00 | 431.00 | 418.00 | 427.00 | 427.00 | 1,844,510 |
| 2025-04-16 | 431.00 | 435.00 | 419.00 | 425.00 | 425.00 | 2,808,046 |
| 2025-04-15 | 435.00 | 445.00 | 430.00 | 433.00 | 433.00 | 1,835,478 |
| 2025-04-14 | 437.00 | 439.00 | 427.00 | 435.00 | 435.00 | 1,514,501 |
| 2025-04-11 | 428.00 | 433.00 | 420.00 | 427.00 | 427.00 | 1,278,817 |
| 2025-04-10 | 417.00 | 435.00 | 417.00 | 422.00 | 422.00 | 1,649,398 |
| 2025-04-09 | 425.00 | 427.00 | 401.00 | 401.00 | 401.00 | 1,427,915 |
| 2025-04-08 | 406.00 | 432.00 | 401.00 | 427.00 | 427.00 | 3,046,266 |
| 2025-04-07 | 391.00 | 420.00 | 384.00 | 404.00 | 404.00 | 3,697,866 |
| 2025-04-04 | 437.00 | 437.00 | 399.00 | 415.00 | 415.00 | 5,076,521 |
| 2025-04-03 | 479.00 | 479.00 | 432.00 | 438.00 | 438.00 | 6,535,458 |
| 2025-04-02 | 492.00 | 492.00 | 473.00 | 479.00 | 479.00 | 2,571,220 |
| 2025-04-01 | 470.00 | 495.00 | 465.00 | 487.00 | 487.00 | 6,122,907 |
| 2025-03-31 | 477.00 | 480.00 | 460.00 | 460.00 | 460.00 | 3,475,900 |
| 2025-03-28 | 474.00 | 503.00 | 472.00 | 477.00 | 477.00 | 17,906,261 |
| 2025-03-27 | 420.00 | 482.00 | 417.00 | 475.00 | 475.00 | 10,818,930 |
| 2025-03-26 | 415.00 | 421.00 | 411.00 | 421.00 | 421.00 | 1,128,273 |
| 2025-03-25 | 409.00 | 416.00 | 405.00 | 411.00 | 411.00 | 4,242,218 |
| 2025-03-24 | 409.00 | 424.00 | 407.00 | 407.00 | 407.00 | 2,067,570 |
| 2025-03-20 | 410.00 | 423.00 | 405.00 | 415.00 | 415.00 | 4,214,849 |
| 2025-03-19 | 409.00 | 415.00 | 403.00 | 410.00 | 410.00 | 2,795,571 |
| 2025-03-18 | 410.00 | 419.00 | 404.00 | 407.00 | 407.00 | 1,135,037 |
| 2025-03-17 | 400.00 | 416.00 | 399.00 | 409.00 | 409.00 | 2,446,802 |
| 2025-03-14 | 404.00 | 410.00 | 393.00 | 399.00 | 399.00 | 1,582,002 |
| 2025-03-13 | 405.00 | 411.00 | 397.00 | 401.00 | 401.00 | 2,763,477 |
| 2025-03-12 | 410.00 | 416.00 | 398.00 | 409.00 | 409.00 | 6,463,760 |
| 2025-03-11 | 435.00 | 440.00 | 411.00 | 411.00 | 411.00 | 3,516,745 |
| 2025-03-10 | 448.00 | 449.00 | 433.00 | 434.00 | 434.00 | 594,234 |
| 2025-03-07 | 458.00 | 458.00 | 440.00 | 445.00 | 445.00 | 495,052 |
| 2025-03-06 | 453.00 | 474.00 | 449.00 | 451.00 | 451.00 | 2,890,772 |
| 2025-03-05 | 452.00 | 458.00 | 447.00 | 454.00 | 454.00 | 2,020,221 |
| 2025-03-04 | 452.00 | 465.00 | 440.00 | 443.00 | 443.00 | 3,224,437 |
| 2025-03-03 | 400.00 | 454.00 | 400.00 | 450.00 | 450.00 | 10,259,772 |
| 2025-02-28 | 393.00 | 394.00 | 382.00 | 390.00 | 390.00 | 1,435,387 |
| 2025-02-27 | 406.00 | 406.00 | 376.00 | 392.00 | 392.00 | 1,652,851 |
| 2025-02-26 | 415.00 | 415.00 | 395.00 | 402.00 | 402.00 | 2,863,578 |
| 2025-02-25 | 397.00 | 407.00 | 396.00 | 400.00 | 400.00 | 701,824 |
| 2025-02-24 | 423.00 | 423.00 | 398.00 | 400.00 | 400.00 | 1,782,444 |
| 2025-02-21 | 415.00 | 421.00 | 414.00 | 418.00 | 418.00 | 744,034 |
| 2025-02-20 | 420.00 | 423.00 | 412.00 | 420.00 | 420.00 | 1,112,693 |
| 2025-02-19 | 428.00 | 435.00 | 420.00 | 425.00 | 425.00 | 4,671,722 |
| 2025-02-18 | 444.00 | 444.00 | 428.00 | 435.00 | 435.00 | 863,307 |
| 2025-02-17 | 441.00 | 453.00 | 432.00 | 436.00 | 436.00 | 505,331 |
| 2025-02-14 | 448.00 | 454.00 | 438.00 | 450.00 | 450.00 | 2,971,937 |
| 2025-02-13 | 434.00 | 448.00 | 425.00 | 445.00 | 445.00 | 3,916,982 |
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.