PPLA Participations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.54	0.54	0.51	0.53	0.53	-5.36%	2,567
Feb 9, 2026	0.52	0.56	0.51	0.56	0.56	3.70%	4,057
Feb 6, 2026	0.55	0.55	0.51	0.54	0.54	-	1,195
Feb 5, 2026	0.55	0.55	0.52	0.54	0.54	-	390
Feb 4, 2026	0.52	0.55	0.50	0.54	0.54	5.88%	1,393
Feb 3, 2026	0.59	0.59	0.50	0.51	0.51	-8.93%	1,756
Feb 2, 2026	0.52	0.59	0.50	0.56	0.56	9.80%	3,389
Jan 30, 2026	0.51	0.57	0.50	0.51	0.51	2.00%	931
Jan 29, 2026	0.60	0.60	0.50	0.50	0.50	-15.25%	7,100
Jan 28, 2026	0.52	0.69	0.45	0.59	0.59	9.26%	21,766
Jan 27, 2026	0.46	0.55	0.46	0.54	0.54	17.39%	7,177
Jan 26, 2026	0.49	0.53	0.45	0.46	0.46	-2.13%	3,638
Jan 23, 2026	0.56	0.56	0.47	0.47	0.47	-14.55%	4,845
Jan 22, 2026	0.49	0.55	0.49	0.55	0.55	10.00%	310
Jan 21, 2026	0.62	0.62	0.50	0.50	0.50	-18.03%	7,379
Jan 20, 2026	0.65	0.65	0.60	0.61	0.61	-6.15%	2,305
Jan 19, 2026	0.66	0.66	0.64	0.65	0.65	-1.52%	1,287
Jan 16, 2026	0.66	0.66	0.66	0.66	0.66	-	10
Jan 15, 2026	0.71	0.71	0.66	0.66	0.66	-2.94%	3,263
Jan 14, 2026	0.74	0.74	0.68	0.68	0.68	-8.11%	2,156
Jan 13, 2026	0.75	0.78	0.74	0.74	0.74	-	48
Jan 12, 2026	0.78	0.78	0.74	0.74	0.74	-5.13%	557
Jan 9, 2026	0.78	0.78	0.74	0.78	0.78	-	337
Jan 8, 2026	0.75	0.78	0.71	0.78	0.78	4.00%	607
Jan 7, 2026	0.75	0.78	0.73	0.75	0.75	-	1,484
Jan 6, 2026	0.74	0.78	0.74	0.75	0.75	2.74%	17
Jan 5, 2026	0.80	0.80	0.73	0.73	0.73	-7.59%	4,207
Jan 2, 2026	0.71	0.80	0.68	0.79	0.79	12.86%	978
Dec 30, 2025	0.80	0.80	0.70	0.70	0.70	-11.39%	2,002
Dec 29, 2025	0.77	0.79	0.76	0.79	0.79	3.95%	299
Dec 26, 2025	0.77	0.81	0.76	0.76	0.76	-1.30%	878
Dec 23, 2025	0.79	0.79	0.76	0.77	0.77	-2.53%	5,041
Dec 22, 2025	0.78	0.79	0.76	0.79	0.79	2.60%	75
Dec 19, 2025	0.77	0.78	0.77	0.77	0.77	-	1,901
Dec 18, 2025	0.76	0.84	0.76	0.77	0.77	-1.28%	1,135
Dec 17, 2025	0.77	0.78	0.77	0.78	0.78	-	334
Dec 16, 2025	0.78	0.78	0.78	0.78	0.78	-	70
Dec 15, 2025	0.78	0.78	0.78	0.78	0.78	1.30%	19
Dec 12, 2025	0.77	0.77	0.77	0.77	0.77	-1.28%	12
Dec 11, 2025	0.84	0.84	0.78	0.78	0.78	-4.88%	641
Dec 10, 2025	0.84	0.84	0.78	0.82	0.82	-1.20%	130
Dec 9, 2025	0.83	0.83	0.83	0.83	0.83	-	1
Dec 8, 2025	0.83	0.83	0.78	0.83	0.83	1.22%	11
Dec 5, 2025	0.83	0.84	0.82	0.82	0.82	1.23%	206
Dec 4, 2025	0.80	0.81	0.80	0.81	0.81	6.58%	71
Dec 3, 2025	0.84	0.84	0.76	0.76	0.76	-9.52%	267
Dec 2, 2025	0.77	0.84	0.77	0.84	0.84	12.00%	13
Dec 1, 2025	0.81	0.88	0.75	0.75	0.75	-6.25%	532
Nov 28, 2025	0.80	0.83	0.80	0.80	0.80	-	367
Nov 27, 2025	0.83	0.83	0.77	0.80	0.80	-4.76%	113