PPK Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.37	0.40	0.36	0.37	0.37	5.71%	294,956
Aug 5, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	5,539
Aug 4, 2026	0.34	0.34	0.34	0.34	0.34	-	34,138
Aug 3, 2026	0.34	0.34	0.34	0.34	0.34	-	7,639
Jul 30, 2026	0.34	0.34	0.34	0.34	0.34	-	609
Jul 28, 2026	0.34	0.34	0.34	0.34	0.34	-4.23%	10,000
Jul 27, 2026	0.35	0.36	0.35	0.36	0.36	5.97%	8,312
Jul 24, 2026	0.34	0.34	0.34	0.34	0.34	-	6,510
Jul 23, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	28,081
Jul 22, 2026	0.34	0.35	0.34	0.35	0.35	4.55%	5,616
Jul 21, 2026	0.34	0.34	0.33	0.33	0.33	-	15,112
Jul 20, 2026	0.34	0.35	0.33	0.33	0.33	-4.35%	47,699
Jul 17, 2026	0.35	0.35	0.33	0.35	0.35	-2.82%	54,230
Jul 16, 2026	0.34	0.36	0.34	0.36	0.36	2.90%	26,290
Jul 15, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	3,851
Jul 14, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	9,278
Jul 13, 2026	0.35	0.35	0.33	0.35	0.35	-	60,983
Jul 10, 2026	0.35	0.35	0.34	0.35	0.35	-4.17%	69,439
Jul 9, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	1,120
Jul 7, 2026	0.36	0.36	0.36	0.36	0.36	-	21,611
Jul 6, 2026	0.39	0.40	0.36	0.36	0.36	-4.05%	81,033
Jul 3, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	3,153
Jul 2, 2026	0.39	0.39	0.36	0.38	0.38	5.63%	18,831
Jul 1, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	10,253
Jun 30, 2026	0.37	0.38	0.34	0.35	0.35	4.48%	205,214
Jun 29, 2026	0.34	0.38	0.33	0.34	0.34	4.69%	178,526
Jun 26, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	7,743
Jun 25, 2026	0.33	0.33	0.32	0.33	0.33	3.17%	108,791
Jun 24, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	57,921
Jun 23, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	58,821
Jun 22, 2026	0.34	0.35	0.34	0.34	0.34	-	16,721
Jun 19, 2026	0.34	0.36	0.34	0.34	0.34	-	158,645
Jun 18, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	26,589
Jun 17, 2026	0.33	0.33	0.33	0.33	0.33	-	4,000
Jun 16, 2026	0.34	0.34	0.33	0.33	0.33	-	24,147
Jun 15, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	7,163
Jun 12, 2026	0.33	0.34	0.33	0.33	0.33	1.56%	28,748
Jun 11, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	20,557
Jun 10, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	98,838
Jun 9, 2026	0.32	0.33	0.32	0.32	0.32	-4.55%	5,420
Jun 5, 2026	0.32	0.34	0.32	0.33	0.33	4.76%	11,856
Jun 4, 2026	0.32	0.32	0.32	0.32	0.32	-5.97%	5,265
Jun 3, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	21,357
Jun 2, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	14,260
Jun 1, 2026	0.36	0.36	0.34	0.34	0.34	-	27,907
May 29, 2026	0.34	0.34	0.34	0.34	0.34	-	7,647
May 28, 2026	0.36	0.36	0.34	0.34	0.34	1.49%	64,862
May 27, 2026	0.32	0.34	0.31	0.34	0.34	8.06%	29,313
May 26, 2026	0.33	0.34	0.31	0.31	0.31	-3.13%	75,421
May 25, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	560