PZ Cussons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	-
Dec 18, 2025	0.83	0.84	0.82	0.84	0.84	1.20%	-
Dec 17, 2025	0.83	0.83	0.82	0.83	0.83	-	-
Dec 16, 2025	0.83	0.83	0.82	0.83	0.83	0.61%	-
Dec 15, 2025	0.84	0.84	0.83	0.83	0.83	-1.20%	-
Dec 12, 2025	0.84	0.84	0.84	0.84	0.84	-0.60%	-
Dec 11, 2025	0.85	0.87	0.84	0.84	0.84	-1.75%	-
Dec 10, 2025	0.85	0.86	0.84	0.86	0.86	-	-
Dec 9, 2025	0.84	0.86	0.83	0.86	0.86	1.79%	-
Dec 8, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	-
Dec 5, 2025	0.83	0.85	0.83	0.85	0.85	-	-
Dec 4, 2025	0.85	0.87	0.85	0.85	0.85	-0.58%	-
Dec 3, 2025	0.86	0.87	0.86	0.86	0.86	-2.29%	-
Dec 2, 2025	0.89	0.89	0.88	0.88	0.88	-1.69%	-
Dec 1, 2025	0.89	0.89	0.88	0.89	0.89	-	-
Nov 28, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	-
Nov 27, 2025	0.89	0.89	0.88	0.88	0.88	-1.12%	-
Nov 26, 2025	0.87	0.89	0.86	0.89	0.89	3.49%	-
Nov 25, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Nov 24, 2025	0.87	0.88	0.86	0.86	0.86	-1.15%	-
Nov 21, 2025	0.87	0.87	0.86	0.87	0.87	2.35%	-
Nov 20, 2025	0.75	0.85	0.75	0.85	0.85	11.84%	5,000
Nov 19, 2025	0.73	0.76	0.73	0.76	0.76	2.70%	-
Nov 18, 2025	0.75	0.75	0.74	0.74	0.74	-3.27%	-
Nov 17, 2025	0.76	0.77	0.76	0.77	0.77	-	-
Nov 14, 2025	0.76	0.77	0.76	0.77	0.77	-1.29%	4,520
Nov 13, 2025	0.78	0.79	0.78	0.78	0.78	-1.90%	-
Nov 12, 2025	0.78	0.80	0.78	0.79	0.79	-	-
Nov 11, 2025	0.79	0.82	0.79	0.79	0.79	1.28%	-
Nov 10, 2025	0.78	0.80	0.78	0.78	0.78	1.30%	-
Nov 7, 2025	0.76	0.77	0.76	0.77	0.77	-	-
Nov 6, 2025	0.78	0.78	0.77	0.77	0.77	-0.65%	-
Nov 5, 2025	0.75	0.78	0.75	0.78	0.78	-	-
Nov 4, 2025	0.78	0.79	0.78	0.78	0.78	-4.32%	-
Nov 3, 2025	0.82	0.82	0.81	0.81	0.81	-1.82%	-
Oct 31, 2025	0.82	0.83	0.82	0.83	0.83	-	-
Oct 30, 2025	0.86	0.86	0.83	0.83	0.83	-4.62%	-
Oct 29, 2025	0.87	0.87	0.86	0.87	0.84	0.58%	-
Oct 28, 2025	0.87	0.87	0.86	0.86	0.84	-1.15%	-
Oct 27, 2025	0.86	0.87	0.86	0.87	0.85	-0.57%	-
Oct 24, 2025	0.88	0.89	0.88	0.88	0.85	-3.31%	-
Oct 23, 2025	0.89	0.91	0.89	0.91	0.88	1.69%	-
Oct 22, 2025	0.88	0.89	0.87	0.89	0.87	-	-
Oct 21, 2025	0.89	0.89	0.89	0.89	0.87	7.23%	-
Oct 20, 2025	0.88	0.90	0.83	0.83	0.81	-5.14%	-
Oct 17, 2025	0.89	0.89	0.88	0.88	0.85	-2.23%	-
Oct 16, 2025	0.90	0.90	0.89	0.90	0.87	-0.56%	-
Oct 15, 2025	0.90	0.90	0.90	0.90	0.88	-0.55%	-
Oct 14, 2025	0.90	0.91	0.90	0.91	0.88	-	-
Oct 13, 2025	0.87	0.91	0.87	0.91	0.88	2.26%	-