PPLA Participations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	0.75	0.84	0.75	0.76	0.76	1.33%	827
Nov 18, 2025	0.75	0.75	0.75	0.75	0.75	-	35
Nov 17, 2025	0.84	0.84	0.74	0.75	0.75	-10.71%	4,141
Nov 14, 2025	0.88	0.88	0.83	0.84	0.84	-4.55%	254
Nov 13, 2025	0.88	0.88	0.88	0.88	0.88	1.15%	1,031
Nov 12, 2025	0.85	0.87	0.83	0.87	0.87	2.35%	64
Nov 11, 2025	0.86	0.88	0.85	0.85	0.85	-3.41%	390
Nov 10, 2025	0.87	0.89	0.87	0.88	0.88	-	74
Nov 7, 2025	0.89	0.89	0.87	0.88	0.88	2.33%	21
Nov 6, 2025	0.80	0.87	0.80	0.86	0.86	4.88%	842
Nov 5, 2025	0.81	0.83	0.81	0.82	0.82	-	431
Nov 4, 2025	0.82	0.82	0.82	0.82	0.82	-	100
Nov 3, 2025	0.89	0.89	0.80	0.82	0.82	-6.82%	209
Oct 31, 2025	0.81	0.89	0.81	0.88	0.88	10.00%	674
Oct 30, 2025	0.81	0.89	0.80	0.80	0.80	-1.23%	672
Oct 29, 2025	0.83	0.83	0.80	0.81	0.81	-3.57%	179
Oct 28, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	85
Oct 27, 2025	0.83	0.85	0.74	0.85	0.85	2.41%	417
Oct 24, 2025	0.83	0.83	0.83	0.83	0.83	2.47%	99
Oct 23, 2025	0.81	0.81	0.80	0.81	0.81	-	1,067
Oct 22, 2025	0.82	0.82	0.81	0.81	0.81	-	19
Oct 21, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	46
Oct 20, 2025	0.80	0.80	0.80	0.80	0.80	-2.44%	29
Oct 17, 2025	0.84	0.90	0.81	0.82	0.82	-1.20%	10,967
Oct 16, 2025	0.82	0.83	0.82	0.83	0.83	2.47%	4
Oct 15, 2025	0.79	0.90	0.75	0.81	0.81	-2.41%	293
Oct 14, 2025	0.83	0.83	0.83	0.83	0.83	-	8
Oct 13, 2025	0.80	0.83	0.80	0.83	0.83	2.47%	62
Oct 10, 2025	0.80	0.89	0.80	0.81	0.81	1.25%	134
Oct 9, 2025	0.83	0.90	0.80	0.80	0.80	-3.61%	294
Oct 8, 2025	0.89	0.89	0.83	0.83	0.83	2.47%	92
Oct 7, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	34
Oct 6, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	1,733
Oct 3, 2025	0.89	0.89	0.81	0.81	0.81	-8.99%	64
Oct 2, 2025	0.82	0.89	0.82	0.89	0.89	4.71%	1,854
Oct 1, 2025	0.85	0.88	0.85	0.85	0.85	-	1,020
Sep 30, 2025	0.84	0.85	0.84	0.85	0.85	2.41%	408
Sep 29, 2025	0.83	0.85	0.83	0.83	0.83	2.47%	784
Sep 26, 2025	0.86	0.86	0.80	0.81	0.81	-4.71%	254
Sep 25, 2025	0.87	0.87	0.82	0.85	0.85	-4.49%	5,120
Sep 24, 2025	0.94	0.94	0.89	0.89	0.89	-1.11%	314
Sep 23, 2025	0.90	0.90	0.90	0.90	0.90	-	6
Sep 22, 2025	0.89	0.90	0.89	0.90	0.90	-1.10%	29
Sep 19, 2025	0.91	0.91	0.90	0.91	0.91	1.11%	105
Sep 18, 2025	0.94	0.94	0.90	0.90	0.90	-3.23%	94
Sep 17, 2025	0.93	0.94	0.93	0.93	0.93	9.41%	918
Sep 16, 2025	0.87	0.90	0.85	0.85	0.85	-1.16%	7,295
Sep 15, 2025	1.00	1.00	0.86	0.86	0.86	-13.13%	16,546
Sep 12, 2025	1.00	1.00	0.99	0.99	0.99	-1.00%	689
Sep 11, 2025	0.96	1.00	0.96	1.00	1.00	5.26%	659