PPK Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.48	0.48	0.43	0.45	0.45	-1.11%	62,953
Jan 22, 2026	0.47	0.48	0.45	0.45	0.45	-5.26%	66,451
Jan 21, 2026	0.47	0.48	0.45	0.48	0.48	2.15%	21,553
Jan 20, 2026	0.45	0.48	0.45	0.47	0.47	1.09%	12,625
Jan 19, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	2,770
Jan 16, 2026	0.46	0.50	0.46	0.47	0.47	8.05%	127,311
Jan 15, 2026	0.46	0.46	0.44	0.44	0.44	-5.43%	13,428
Jan 14, 2026	0.45	0.46	0.44	0.46	0.46	3.37%	5,347
Jan 13, 2026	0.45	0.48	0.45	0.45	0.45	-1.11%	97,272
Jan 12, 2026	0.43	0.48	0.43	0.45	0.45	4.65%	5,492
Jan 9, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	23,035
Jan 8, 2026	0.48	0.48	0.45	0.45	0.45	-5.26%	35,869
Jan 7, 2026	0.47	0.48	0.47	0.48	0.48	-	85,364
Jan 6, 2026	0.44	0.48	0.44	0.48	0.48	4.40%	74,362
Jan 5, 2026	0.46	0.46	0.43	0.46	0.46	-2.15%	28,979
Jan 2, 2026	0.47	0.47	0.42	0.47	0.47	-2.11%	22,495
Dec 31, 2025	0.49	0.51	0.48	0.48	0.48	17.28%	11,684
Dec 30, 2025	0.39	0.41	0.38	0.41	0.41	10.96%	133,362
Dec 29, 2025	0.37	0.37	0.37	0.37	0.37	-	100,425
Dec 24, 2025	0.38	0.38	0.37	0.37	0.37	-3.95%	2,509
Dec 23, 2025	0.37	0.39	0.36	0.38	0.38	2.70%	96,665
Dec 22, 2025	0.39	0.39	0.37	0.37	0.37	-1.33%	50,639
Dec 19, 2025	0.40	0.40	0.38	0.38	0.38	-5.06%	38,125
Dec 18, 2025	0.39	0.40	0.39	0.40	0.40	3.95%	4,216
Dec 16, 2025	0.39	0.39	0.38	0.38	0.38	-	2,719
Dec 15, 2025	0.40	0.40	0.38	0.38	0.38	-5.00%	55,538
Dec 12, 2025	0.41	0.44	0.40	0.40	0.40	-3.61%	93,546
Dec 11, 2025	0.40	0.42	0.40	0.42	0.42	9.21%	24,634
Dec 10, 2025	0.40	0.40	0.38	0.38	0.38	-3.80%	29,809
Dec 9, 2025	0.40	0.43	0.39	0.40	0.40	-1.25%	67,132
Dec 8, 2025	0.37	0.40	0.37	0.40	0.40	3.90%	40,422
Dec 5, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	1,300
Dec 4, 2025	0.39	0.39	0.38	0.38	0.38	-	32,248
Dec 3, 2025	0.39	0.39	0.38	0.38	0.38	-	9,744
Dec 2, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	26,680
Dec 1, 2025	0.38	0.40	0.38	0.39	0.39	1.32%	38,722
Nov 28, 2025	0.40	0.40	0.38	0.38	0.38	-3.80%	36,529
Nov 27, 2025	0.40	0.40	0.40	0.40	0.40	-	13,299
Nov 26, 2025	0.40	0.44	0.39	0.40	0.40	0.64%	37,557
Nov 25, 2025	0.41	0.42	0.39	0.39	0.39	-4.27%	167,381
Nov 24, 2025	0.44	0.44	0.41	0.41	0.41	-4.65%	38,842
Nov 21, 2025	0.42	0.43	0.42	0.43	0.43	3.61%	11,279
Nov 20, 2025	0.41	0.42	0.41	0.42	0.42	-	45,664
Nov 19, 2025	0.43	0.43	0.42	0.42	0.42	-3.49%	9,012
Nov 18, 2025	0.43	0.44	0.43	0.43	0.43	-	50,815
Nov 17, 2025	0.46	0.47	0.43	0.43	0.43	-5.49%	8,811
Nov 14, 2025	0.45	0.46	0.42	0.46	0.46	1.11%	39,040
Nov 13, 2025	0.45	0.45	0.45	0.45	0.45	-1.10%	4,798
Nov 12, 2025	0.45	0.48	0.45	0.46	0.46	-2.15%	6,775
Nov 11, 2025	0.47	0.47	0.44	0.47	0.47	3.33%	10,619