PPC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 432.00 | 435.00 | 417.00 | 427.00 | 427.00 | 1,939,270 |
| 2025-02-11 | 450.00 | 451.00 | 431.00 | 434.00 | 434.00 | 2,979,748 |
| 2025-02-10 | 431.00 | 454.00 | 431.00 | 448.00 | 448.00 | 1,299,754 |
| 2025-02-07 | 419.00 | 439.00 | 419.00 | 435.00 | 435.00 | 4,727,682 |
| 2025-02-06 | 429.00 | 429.00 | 416.00 | 418.00 | 418.00 | 1,300,131 |
| 2025-02-05 | 430.00 | 438.00 | 417.00 | 420.00 | 420.00 | 1,297,102 |
| 2025-02-04 | 423.00 | 435.00 | 413.00 | 428.00 | 428.00 | 4,841,641 |
| 2025-02-03 | 431.00 | 431.00 | 416.00 | 424.00 | 424.00 | 3,442,303 |
| 2025-01-31 | 442.00 | 446.00 | 431.00 | 435.00 | 435.00 | 4,919,928 |
| 2025-01-30 | 452.00 | 452.00 | 442.00 | 443.00 | 443.00 | 886,358 |
| 2025-01-29 | 458.00 | 458.00 | 442.00 | 446.00 | 446.00 | 849,403 |
| 2025-01-28 | 451.00 | 459.00 | 445.00 | 453.00 | 453.00 | 4,178,299 |
| 2025-01-27 | 451.00 | 456.00 | 440.00 | 451.00 | 451.00 | 2,866,480 |
| 2025-01-24 | 457.00 | 467.00 | 454.00 | 454.00 | 454.00 | 778,064 |
| 2025-01-23 | 461.00 | 464.00 | 450.00 | 460.00 | 460.00 | 1,660,963 |
| 2025-01-22 | 460.00 | 471.00 | 457.00 | 460.00 | 460.00 | 5,024,032 |
| 2025-01-21 | 457.00 | 471.00 | 457.00 | 460.00 | 460.00 | 3,657,765 |
| 2025-01-20 | 466.00 | 466.00 | 455.00 | 457.00 | 457.00 | 641,325 |
| 2025-01-17 | 460.00 | 463.00 | 457.00 | 460.00 | 460.00 | 787,577 |
| 2025-01-16 | 475.00 | 494.00 | 455.00 | 460.00 | 460.00 | 7,220,902 |
| 2025-01-15 | 460.00 | 480.00 | 459.00 | 475.00 | 475.00 | 859,356 |
| 2025-01-14 | 470.00 | 470.00 | 460.00 | 463.00 | 463.00 | 605,702 |
| 2025-01-13 | 474.00 | 475.00 | 461.00 | 466.00 | 466.00 | 1,661,164 |
| 2025-01-10 | 487.00 | 487.00 | 473.00 | 480.00 | 480.00 | 682,158 |
| 2025-01-09 | 488.00 | 488.00 | 475.00 | 485.00 | 485.00 | 676,126 |
| 2025-01-08 | 501.00 | 501.00 | 482.00 | 485.00 | 485.00 | 1,026,185 |
| 2025-01-07 | 512.00 | 526.00 | 498.00 | 499.00 | 499.00 | 2,032,270 |
| 2025-01-06 | 508.00 | 517.00 | 505.00 | 510.00 | 510.00 | 1,039,715 |
| 2025-01-03 | 519.00 | 520.00 | 504.00 | 508.00 | 508.00 | 1,689,350 |
| 2025-01-02 | 517.00 | 521.00 | 511.00 | 515.00 | 515.00 | 3,164,827 |
| 2024-12-31 | 507.00 | 518.00 | 499.00 | 515.00 | 515.00 | 261,061 |
| 2024-12-30 | 502.00 | 512.00 | 495.00 | 500.00 | 500.00 | 700,821 |
| 2024-12-27 | 510.00 | 519.00 | 500.00 | 503.00 | 503.00 | 346,500 |
| 2024-12-24 | 519.00 | 519.00 | 503.00 | 512.00 | 512.00 | 365,585 |
| 2024-12-23 | 518.00 | 518.00 | 498.00 | 507.00 | 507.00 | 1,273,769 |
| 2024-12-20 | 484.00 | 520.00 | 484.00 | 520.00 | 520.00 | 8,271,902 |
| 2024-12-19 | 498.00 | 498.00 | 481.00 | 489.00 | 489.00 | 1,060,033 |
| 2024-12-18 | 480.00 | 498.00 | 480.00 | 492.00 | 492.00 | 6,633,251 |
| 2024-12-17 | 497.00 | 497.00 | 472.00 | 479.00 | 479.00 | 1,251,834 |
| 2024-12-13 | 471.00 | 497.00 | 471.00 | 489.00 | 489.00 | 2,828,730 |
| 2024-12-12 | 480.00 | 493.00 | 474.00 | 480.00 | 480.00 | 1,835,728 |
| 2024-12-11 | 472.00 | 479.00 | 469.00 | 478.00 | 478.00 | 451,905 |
| 2024-12-10 | 474.00 | 475.00 | 467.00 | 470.00 | 470.00 | 1,311,660 |
| 2024-12-09 | 477.00 | 482.00 | 470.00 | 472.00 | 472.00 | 429,216 |
| 2024-12-06 | 467.00 | 478.00 | 458.00 | 477.00 | 477.00 | 1,681,744 |
| 2024-12-05 | 475.00 | 483.00 | 462.00 | 468.00 | 468.00 | 1,171,734 |
| 2024-12-04 | 457.00 | 474.00 | 457.00 | 474.00 | 474.00 | 5,211,095 |
| 2024-12-03 | 457.00 | 462.00 | 444.00 | 453.00 | 453.00 | 2,170,195 |
| 2024-12-02 | 465.00 | 465.00 | 452.00 | 453.00 | 453.00 | 627,644 |
| 2024-11-29 | 454.00 | 465.00 | 454.00 | 462.00 | 462.00 | 8,759,000 |
| 2024-11-28 | 455.00 | 464.00 | 450.00 | 459.00 | 459.00 | 757,460 |
| 2024-11-27 | 450.00 | 460.00 | 446.00 | 459.00 | 459.00 | 642,811 |
| 2024-11-26 | 457.00 | 460.00 | 447.00 | 457.00 | 457.00 | 1,503,894 |
| 2024-11-25 | 453.00 | 474.00 | 453.00 | 459.00 | 459.00 | 1,100,084 |
| 2024-11-22 | 448.00 | 464.00 | 441.00 | 460.00 | 460.00 | 2,240,258 |
| 2024-11-21 | 445.00 | 452.00 | 437.00 | 445.00 | 445.00 | 1,621,912 |
| 2024-11-20 | 412.00 | 448.00 | 411.00 | 443.00 | 443.00 | 7,291,925 |
| 2024-11-19 | 414.00 | 421.00 | 410.00 | 415.00 | 415.00 | 1,563,862 |
| 2024-11-18 | 406.00 | 416.00 | 406.00 | 413.00 | 413.00 | 676,637 |
| 2024-11-15 | 415.00 | 424.00 | 412.00 | 412.00 | 412.00 | 2,773,542 |
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.