PPC Ltd (PPC.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:07PM SAST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 385.00 | 398.00 | 376.00 | 386.00 | 386.00 | 3,550,628 |
| 03 July 2024 | 368.00 | 390.00 | 362.00 | 390.00 | 390.00 | 5,284,889 |
| 02 July 2024 | 348.00 | 372.00 | 334.00 | 370.00 | 370.00 | 17,832,358 |
| 01 July 2024 | 322.00 | 355.00 | 323.00 | 351.00 | 351.00 | 7,426,809 |
| 28 June 2024 | 326.00 | 330.00 | 315.00 | 322.00 | 322.00 | 877,325 |
| 27 June 2024 | 339.00 | 339.00 | 314.00 | 322.00 | 322.00 | 1,152,362 |
| 26 June 2024 | 369.00 | 366.00 | 341.00 | 342.00 | 342.00 | 1,019,232 |
| 25 June 2024 | 369.00 | 370.00 | 353.00 | 369.00 | 369.00 | 2,138,781 |
| 24 June 2024 | 368.00 | 376.00 | 348.00 | 369.00 | 369.00 | 4,432,784 |
| 21 June 2024 | 360.00 | 374.00 | 360.00 | 370.00 | 370.00 | 7,835,620 |
| 20 June 2024 | 373.00 | 373.00 | 358.00 | 365.00 | 365.00 | 3,446,253 |
| 19 June 2024 | 358.00 | 373.00 | 352.00 | 365.00 | 365.00 | 3,407,755 |
| 18 June 2024 | 322.00 | 360.00 | 326.00 | 353.00 | 353.00 | 2,570,081 |
| 14 June 2024 | 310.00 | 337.00 | 303.00 | 327.00 | 327.00 | 1,562,622 |
| 13 June 2024 | 314.00 | 325.00 | 306.00 | 314.00 | 314.00 | 1,126,741 |
| 12 June 2024 | 326.00 | 334.00 | 295.00 | 307.00 | 307.00 | 2,800,001 |
| 11 June 2024 | 309.00 | 330.00 | 306.00 | 329.00 | 329.00 | 1,697,311 |
| 10 June 2024 | 319.00 | 321.00 | 311.00 | 311.00 | 311.00 | 410,347 |
| 07 June 2024 | 327.00 | 327.00 | 318.00 | 322.00 | 322.00 | 294,488 |
| 06 June 2024 | 330.00 | 332.00 | 323.00 | 326.00 | 326.00 | 461,032 |
| 05 June 2024 | 325.00 | 334.00 | 325.00 | 333.00 | 333.00 | 561,649 |
| 04 June 2024 | 328.00 | 334.00 | 321.00 | 325.00 | 325.00 | 1,220,840 |
| 03 June 2024 | 328.00 | 340.00 | 328.00 | 329.00 | 329.00 | 1,350,329 |
| 31 May 2024 | 332.00 | 336.00 | 327.00 | 335.00 | 335.00 | 3,853,281 |
| 30 May 2024 | 331.00 | 338.00 | 327.00 | 334.00 | 334.00 | 792,158 |
| 28 May 2024 | 342.00 | 355.00 | 331.00 | 331.00 | 331.00 | 1,683,209 |
| 27 May 2024 | 333.00 | 350.00 | 333.00 | 346.00 | 346.00 | 878,207 |
| 24 May 2024 | 330.00 | 340.00 | 328.00 | 337.00 | 337.00 | 1,875,770 |
| 23 May 2024 | 340.00 | 342.00 | 332.00 | 333.00 | 333.00 | 678,389 |
| 22 May 2024 | 345.00 | 359.00 | 336.00 | 342.00 | 342.00 | 1,917,152 |
| 21 May 2024 | 350.00 | 359.00 | 346.00 | 347.00 | 347.00 | 1,030,934 |
| 20 May 2024 | 342.00 | 358.00 | 342.00 | 352.00 | 352.00 | 1,934,749 |
| 17 May 2024 | 329.00 | 345.00 | 329.00 | 341.00 | 341.00 | 3,111,329 |
| 16 May 2024 | 331.00 | 345.00 | 329.00 | 334.00 | 334.00 | 1,012,685 |
| 15 May 2024 | 332.00 | 338.00 | 327.00 | 330.00 | 330.00 | 1,169,441 |
| 14 May 2024 | 333.00 | 340.00 | 324.00 | 334.00 | 334.00 | 1,622,035 |
| 13 May 2024 | 345.00 | 355.00 | 334.00 | 334.00 | 334.00 | 3,302,457 |
| 10 May 2024 | 343.00 | 354.00 | 339.00 | 341.00 | 341.00 | 1,795,577 |
| 09 May 2024 | 327.00 | 350.00 | 327.00 | 344.00 | 344.00 | 2,047,692 |
| 08 May 2024 | 332.00 | 340.00 | 328.00 | 333.00 | 333.00 | 671,692 |
| 07 May 2024 | 326.00 | 339.00 | 323.00 | 332.00 | 332.00 | 989,436 |
| 06 May 2024 | 335.00 | 335.00 | 323.00 | 323.00 | 323.00 | 1,008,511 |
| 03 May 2024 | 337.00 | 340.00 | 326.00 | 330.00 | 330.00 | 1,266,835 |
| 02 May 2024 | 324.00 | 330.00 | 323.00 | 328.00 | 328.00 | 1,261,025 |
| 30 Apr 2024 | 329.00 | 339.00 | 323.00 | 326.00 | 326.00 | 1,735,116 |
| 29 Apr 2024 | 318.00 | 337.00 | 318.00 | 327.00 | 327.00 | 984,325 |
| 26 Apr 2024 | 317.00 | 329.00 | 309.00 | 321.00 | 321.00 | 1,708,354 |
| 25 Apr 2024 | 320.00 | 324.00 | 308.00 | 309.00 | 309.00 | 468,229 |
| 24 Apr 2024 | 308.00 | 324.00 | 310.00 | 323.00 | 323.00 | 717,861 |
| 23 Apr 2024 | 328.00 | 328.00 | 292.00 | 308.00 | 308.00 | 3,731,056 |
| 22 Apr 2024 | 327.00 | 339.00 | 321.00 | 321.00 | 321.00 | 3,253,317 |
| 19 Apr 2024 | 336.00 | 344.00 | 327.00 | 332.00 | 332.00 | 562,992 |
| 18 Apr 2024 | 325.00 | 336.00 | 325.00 | 336.00 | 336.00 | 253,228 |
| 17 Apr 2024 | 343.00 | 352.00 | 324.00 | 324.00 | 324.00 | 1,991,686 |
| 16 Apr 2024 | 334.00 | 344.00 | 328.00 | 343.00 | 343.00 | 940,573 |
| 15 Apr 2024 | 333.00 | 341.00 | 327.00 | 335.00 | 335.00 | 549,047 |
| 12 Apr 2024 | 342.00 | 347.00 | 330.00 | 338.00 | 338.00 | 471,557 |
| 11 Apr 2024 | 337.00 | 344.00 | 326.00 | 337.00 | 337.00 | 799,142 |
| 10 Apr 2024 | 350.00 | 360.00 | 318.00 | 340.00 | 340.00 | 2,694,007 |
| 09 Apr 2024 | 324.00 | 350.00 | 320.00 | 347.00 | 347.00 | 1,796,714 |
| 08 Apr 2024 | 325.00 | 329.00 | 312.00 | 322.00 | 322.00 | 741,214 |
| 05 Apr 2024 | 325.00 | 327.00 | 321.00 | 321.00 | 321.00 | 356,609 |
| 04 Apr 2024 | 323.00 | 329.00 | 320.00 | 329.00 | 329.00 | 879,625 |
| 03 Apr 2024 | 335.00 | 335.00 | 320.00 | 321.00 | 321.00 | 772,104 |
| 02 Apr 2024 | 324.00 | 330.00 | 321.00 | 322.00 | 322.00 | 734,283 |
| 28 Mar 2024 | 347.00 | 350.00 | 326.00 | 330.00 | 330.00 | 861,611 |
| 27 Mar 2024 | 329.00 | 350.00 | 329.00 | 347.00 | 347.00 | 1,064,407 |
| 26 Mar 2024 | 330.00 | 330.00 | 319.00 | 328.00 | 328.00 | 2,824,938 |
| 25 Mar 2024 | 343.00 | 344.00 | 330.00 | 330.00 | 330.00 | 447,212 |
| 22 Mar 2024 | 316.00 | 343.00 | 316.00 | 339.00 | 339.00 | 790,642 |
| 20 Mar 2024 | 308.00 | 330.00 | 308.00 | 327.00 | 327.00 | 2,939,713 |
| 19 Mar 2024 | 318.00 | 321.00 | 305.00 | 311.00 | 311.00 | 7,333,853 |
| 18 Mar 2024 | 342.00 | 345.00 | 321.00 | 321.00 | 321.00 | 3,512,354 |
| 15 Mar 2024 | 348.00 | 348.00 | 342.00 | 345.00 | 345.00 | 1,971,903 |
| 14 Mar 2024 | 350.00 | 360.00 | 345.00 | 346.00 | 346.00 | 1,543,027 |
| 13 Mar 2024 | 343.00 | 360.00 | 343.00 | 358.00 | 358.00 | 1,239,035 |
| 12 Mar 2024 | 348.00 | 351.00 | 342.00 | 347.00 | 347.00 | 1,510,997 |
| 11 Mar 2024 | 349.00 | 354.00 | 346.00 | 348.00 | 348.00 | 801,037 |
| 08 Mar 2024 | 354.00 | 360.00 | 350.00 | 355.00 | 355.00 | 1,419,377 |
| 07 Mar 2024 | 356.00 | 360.00 | 354.00 | 356.00 | 356.00 | 491,814 |
| 06 Mar 2024 | 359.00 | 359.00 | 355.00 | 359.00 | 359.00 | 516,144 |
| 05 Mar 2024 | 362.00 | 363.00 | 354.00 | 358.00 | 358.00 | 1,706,523 |
| 04 Mar 2024 | 360.00 | 368.00 | 360.00 | 362.00 | 362.00 | 1,642,406 |
| 01 Mar 2024 | 362.00 | 369.00 | 362.00 | 364.00 | 364.00 | 1,831,655 |
| 29 Feb 2024 | 371.00 | 380.00 | 365.00 | 368.00 | 368.00 | 2,861,937 |
| 28 Feb 2024 | 364.00 | 371.00 | 360.00 | 370.00 | 370.00 | 1,076,249 |
| 27 Feb 2024 | 363.00 | 380.00 | 362.00 | 367.00 | 367.00 | 2,489,022 |
| 26 Feb 2024 | 355.00 | 366.00 | 352.00 | 362.00 | 362.00 | 871,076 |
| 23 Feb 2024 | 369.00 | 380.00 | 356.00 | 357.00 | 357.00 | 1,433,287 |
| 22 Feb 2024 | 357.00 | 371.00 | 353.00 | 369.00 | 369.00 | 775,258 |
| 21 Feb 2024 | 357.00 | 361.00 | 349.00 | 354.00 | 354.00 | 468,080 |
| 20 Feb 2024 | 358.00 | 360.00 | 345.00 | 354.00 | 354.00 | 822,510 |
| 19 Feb 2024 | 361.00 | 360.00 | 354.00 | 358.00 | 358.00 | 848,580 |
| 16 Feb 2024 | 366.00 | 370.00 | 359.00 | 360.00 | 360.00 | 3,240,022 |
| 15 Feb 2024 | 371.00 | 374.00 | 364.00 | 369.00 | 369.00 | 1,630,432 |
| 14 Feb 2024 | 377.00 | 378.00 | 372.00 | 374.00 | 374.00 | 1,168,451 |
| 13 Feb 2024 | 374.00 | 381.00 | 371.00 | 377.00 | 377.00 | 919,821 |
| 12 Feb 2024 | 376.00 | 379.00 | 367.00 | 375.00 | 375.00 | 1,224,302 |
| 09 Feb 2024 | 376.00 | 381.00 | 375.00 | 377.00 | 377.00 | 604,304 |
| 08 Feb 2024 | 374.00 | 380.00 | 374.00 | 377.00 | 377.00 | 1,960,795 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.