PPK Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.32	0.32	0.32	0.32	-	-5.97%	3,348
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
May 22, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	9,118
May 21, 2026	0.33	0.33	0.32	0.32	0.32	-1.56%	5,265
May 20, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	49,614
May 19, 2026	0.33	0.34	0.31	0.32	0.32	-5.97%	53,606
May 18, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	30,637
May 15, 2026	0.35	0.39	0.33	0.33	0.33	-	213,730
May 14, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	28,707
May 13, 2026	0.32	0.35	0.32	0.35	0.35	9.37%	183,377
May 12, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	1,358
May 11, 2026	0.33	0.33	0.32	0.32	0.32	-1.56%	20,417
May 8, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	55,246
May 7, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	8,498
May 6, 2026	0.34	0.34	0.33	0.33	0.33	3.13%	28,140
May 5, 2026	0.34	0.34	0.32	0.32	0.32	-8.57%	104,954
May 4, 2026	0.35	0.35	0.35	0.35	0.35	-	3,648
May 1, 2026	0.34	0.36	0.34	0.35	0.35	2.94%	140,592
Apr 30, 2026	0.36	0.36	0.33	0.34	0.34	-4.23%	75,963
Apr 29, 2026	0.37	0.37	0.35	0.36	0.36	-1.39%	31,250
Apr 28, 2026	0.38	0.38	0.35	0.36	0.36	-5.26%	13,379
Apr 27, 2026	0.39	0.39	0.38	0.38	0.38	-	101,941
Apr 24, 2026	0.38	0.39	0.38	0.38	0.38	-	108,490
Apr 23, 2026	0.40	0.40	0.37	0.38	0.38	-3.80%	86,886
Apr 22, 2026	0.37	0.40	0.37	0.40	0.40	3.95%	180,538
Apr 21, 2026	0.37	0.40	0.37	0.38	0.38	5.56%	78,873
Apr 20, 2026	0.37	0.41	0.35	0.36	0.36	14.29%	572,086
Apr 16, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	5,057
Apr 15, 2026	0.32	0.32	0.30	0.31	0.31	1.67%	47,100
Apr 14, 2026	0.30	0.30	0.30	0.30	0.30	-	1,279
Apr 13, 2026	0.30	0.32	0.30	0.30	0.30	1.69%	4,331
Apr 10, 2026	0.33	0.33	0.30	0.30	0.30	-	21,305
Apr 9, 2026	0.32	0.33	0.30	0.30	0.30	-6.35%	48,571
Apr 8, 2026	0.30	0.32	0.29	0.32	0.32	-	45,676
Apr 7, 2026	0.32	0.32	0.30	0.32	0.32	-1.56%	12,080
Apr 1, 2026	0.32	0.32	0.31	0.32	0.32	-	93,801
Mar 31, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	1,169
Mar 30, 2026	0.34	0.34	0.31	0.32	0.32	-5.97%	11,241
Mar 27, 2026	0.31	0.34	0.31	0.34	0.34	11.67%	1,213
Mar 26, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	10,003
Mar 25, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	10,937
Mar 24, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	9,348
Mar 23, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	45,799