PPK Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.44	0.44	0.42	0.42	0.42	-1.18%	100,712
Aug 26, 2026	0.40	0.43	0.40	0.43	0.43	7.59%	56,610
Aug 25, 2026	0.41	0.41	0.40	0.40	0.40	1.28%	58,611
Aug 24, 2026	0.39	0.42	0.39	0.39	0.39	2.63%	89,063
Aug 21, 2026	0.37	0.39	0.37	0.38	0.38	1.33%	42,066
Aug 20, 2026	0.41	0.41	0.37	0.38	0.38	-7.41%	179,824
Aug 19, 2026	0.39	0.42	0.36	0.41	0.41	5.19%	76,312
Aug 18, 2026	0.39	0.39	0.37	0.39	0.39	-1.28%	46,473
Aug 17, 2026	0.37	0.39	0.37	0.39	0.39	6.85%	8,903
Aug 14, 2026	0.37	0.37	0.37	0.37	0.37	-	877
Aug 13, 2026	0.40	0.41	0.37	0.37	0.37	-7.59%	129,175
Aug 12, 2026	0.40	0.40	0.40	0.40	0.40	-3.66%	21,328
Aug 11, 2026	0.40	0.41	0.40	0.41	0.41	-2.38%	56,886
Aug 10, 2026	0.42	0.43	0.42	0.42	0.42	-6.67%	26,911
Aug 7, 2026	0.38	0.45	0.37	0.45	0.45	21.62%	92,994
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