PPC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 409.00 | 414.00 | 405.00 | 412.00 | 412.00 | 946,501 |
| 2024-11-13 | 415.00 | 415.00 | 405.00 | 407.00 | 407.00 | 352,971 |
| 2024-11-12 | 410.00 | 423.00 | 395.00 | 416.00 | 416.00 | 2,417,909 |
| 2024-11-11 | 420.00 | 421.00 | 409.00 | 412.00 | 412.00 | 1,552,068 |
| 2024-11-08 | 406.00 | 420.00 | 406.00 | 415.00 | 415.00 | 1,893,374 |
| 2024-11-07 | 403.00 | 422.00 | 397.00 | 410.00 | 410.00 | 5,972,261 |
| 2024-11-06 | 409.00 | 409.00 | 393.00 | 404.00 | 404.00 | 1,280,921 |
| 2024-11-05 | 415.00 | 416.00 | 404.00 | 405.00 | 405.00 | 879,257 |
| 2024-11-04 | 412.00 | 430.00 | 412.00 | 416.00 | 416.00 | 1,261,520 |
| 2024-11-01 | 399.00 | 420.00 | 394.00 | 414.00 | 414.00 | 2,661,254 |
| 2024-10-31 | 395.00 | 410.00 | 389.00 | 394.00 | 394.00 | 3,051,385 |
| 2024-10-30 | 391.00 | 403.00 | 386.00 | 397.00 | 397.00 | 5,293,851 |
| 2024-10-29 | 394.00 | 404.00 | 386.00 | 386.00 | 386.00 | 2,175,901 |
| 2024-10-28 | 380.00 | 412.00 | 375.00 | 389.00 | 389.00 | 4,290,593 |
| 2024-10-25 | 384.00 | 386.00 | 377.00 | 381.00 | 381.00 | 1,980,256 |
| 2024-10-24 | 394.00 | 397.00 | 383.00 | 386.00 | 386.00 | 671,381 |
| 2024-10-23 | 386.00 | 395.00 | 384.00 | 392.00 | 392.00 | 899,711 |
| 2024-10-22 | 393.00 | 394.00 | 388.00 | 388.00 | 388.00 | 458,369 |
| 2024-10-21 | 382.00 | 403.00 | 381.00 | 393.00 | 393.00 | 3,008,889 |
| 2024-10-18 | 386.00 | 386.00 | 377.00 | 384.00 | 384.00 | 547,675 |
| 2024-10-17 | 384.00 | 386.00 | 383.00 | 386.00 | 386.00 | 218,708 |
| 2024-10-16 | 381.00 | 385.00 | 381.00 | 385.00 | 385.00 | 433,294 |
| 2024-10-15 | 382.00 | 385.00 | 379.00 | 385.00 | 385.00 | 216,653 |
| 2024-10-14 | 387.00 | 388.00 | 379.00 | 385.00 | 385.00 | 356,134 |
| 2024-10-11 | 383.00 | 393.00 | 383.00 | 389.00 | 389.00 | 765,999 |
| 2024-10-10 | 391.00 | 391.00 | 382.00 | 385.00 | 385.00 | 202,266 |
| 2024-10-09 | 389.00 | 392.00 | 380.00 | 385.00 | 385.00 | 813,579 |
| 2024-10-08 | 386.00 | 389.00 | 383.00 | 385.00 | 385.00 | 519,868 |
| 2024-10-07 | 389.00 | 392.00 | 387.00 | 389.00 | 389.00 | 432,392 |
| 2024-10-04 | 394.00 | 395.00 | 389.00 | 389.00 | 389.00 | 755,066 |
| 2024-10-03 | 398.00 | 399.00 | 390.00 | 391.00 | 391.00 | 2,274,383 |
| 2024-10-02 | 396.00 | 402.00 | 392.00 | 394.00 | 394.00 | 3,357,693 |
| 2024-10-01 | 398.00 | 410.00 | 391.00 | 397.00 | 397.00 | 1,797,023 |
| 2024-09-30 | 395.00 | 400.00 | 387.00 | 391.00 | 391.00 | 5,922,674 |
| 2024-09-27 | 399.00 | 404.00 | 394.00 | 400.00 | 400.00 | 364,513 |
| 2024-09-26 | 407.00 | 414.00 | 395.00 | 403.00 | 403.00 | 1,490,811 |
| 2024-09-25 | 400.00 | 415.00 | 400.00 | 412.00 | 412.00 | 3,903,269 |
| 2024-09-23 | 400.00 | 402.00 | 393.00 | 398.00 | 398.00 | 1,222,540 |
| 2024-09-20 | 394.00 | 404.00 | 394.00 | 400.00 | 400.00 | 3,212,869 |
| 2024-09-19 | 387.00 | 405.00 | 382.00 | 395.00 | 395.00 | 4,324,159 |
| 2024-09-18 | 379.00 | 391.00 | 375.00 | 378.00 | 378.00 | 1,595,224 |
| 2024-09-17 | 417.00 | 422.00 | 409.00 | 415.00 | 415.00 | 11,824,435 |
| 2024-09-16 | 398.00 | 423.00 | 393.00 | 419.00 | 419.00 | 13,908,441 |
| 2024-09-13 | 400.00 | 401.00 | 390.00 | 393.00 | 393.00 | 1,720,101 |
| 2024-09-12 | 403.00 | 404.00 | 391.00 | 395.00 | 395.00 | 1,611,417 |
| 2024-09-11 | 404.00 | 409.00 | 389.00 | 395.00 | 395.00 | 1,983,451 |
| 2024-09-10 | 384.00 | 403.00 | 384.00 | 401.00 | 401.00 | 2,660,627 |
| 2024-09-09 | 378.00 | 388.00 | 378.00 | 382.00 | 382.00 | 4,770,029 |
| 2024-09-06 | 391.00 | 394.00 | 377.00 | 379.00 | 379.00 | 4,070,544 |
| 2024-09-05 | 401.00 | 405.00 | 391.00 | 392.00 | 392.00 | 2,731,783 |
| 2024-09-04 | 405.00 | 413.00 | 402.00 | 408.00 | 408.00 | 2,654,192 |
| 2024-09-03 | 413.00 | 420.00 | 407.00 | 408.00 | 408.00 | 5,036,361 |
| 2024-09-02 | 417.00 | 419.00 | 409.00 | 413.00 | 413.00 | 3,646,867 |
| 2024-08-30 | 411.00 | 425.00 | 410.00 | 418.00 | 418.00 | 1,794,549 |
| 2024-08-29 | 422.00 | 423.00 | 412.00 | 413.00 | 413.00 | 1,805,212 |
| 2024-08-28 | 425.00 | 434.00 | 410.00 | 417.00 | 417.00 | 3,589,992 |
| 2024-08-27 | 413.00 | 415.00 | 403.00 | 410.00 | 410.00 | 1,341,619 |
| 2024-08-26 | 415.00 | 415.00 | 403.00 | 410.00 | 410.00 | 1,136,566 |
| 2024-08-23 | 405.00 | 413.00 | 402.00 | 407.00 | 407.00 | 244,655 |
| 2024-08-22 | 398.00 | 410.00 | 398.00 | 406.00 | 406.00 | 686,591 |
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.