PPC Ltd (JSE:PPC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 492.00
0.00 (0.00%)
Aug 6, 2025, 5:00 PM SAST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 487.00 | 501.00 | 487.00 | 495.00 | 495.00 | 0.61% | 2,132,274 |
| Aug 5, 2025 | 494.00 | 501.00 | 489.00 | 492.00 | 490.00 | -0.81% | 2,730,818 |
| Aug 4, 2025 | 494.00 | 506.00 | 490.00 | 496.00 | 496.00 | -0.20% | 1,841,759 |
| Aug 1, 2025 | 513.00 | 513.00 | 493.00 | 497.00 | 497.00 | -2.36% | 1,175,110 |
| Jul 31, 2025 | 509.00 | 520.00 | 500.00 | 509.00 | 509.00 | -0.78% | 2,844,100 |
| Jul 30, 2025 | 505.00 | 519.00 | 505.00 | 513.00 | 513.00 | -0.19% | 635,791 |
| Jul 29, 2025 | 506.00 | 517.00 | 504.00 | 514.00 | 514.00 | 2.39% | 1,137,225 |
| Jul 28, 2025 | 511.00 | 514.00 | 496.00 | 502.00 | 502.00 | -0.99% | 2,034,965 |
| Jul 25, 2025 | 506.00 | 519.00 | 504.00 | 507.00 | 507.00 | -1.74% | 2,035,631 |
| Jul 24, 2025 | 507.00 | 520.00 | 507.00 | 516.00 | 516.00 | -1.71% | 1,166,514 |
| Jul 23, 2025 | 526.00 | 531.00 | 519.00 | 525.00 | 525.00 | - | 1,558,474 |
| Jul 22, 2025 | 522.00 | 533.00 | 515.00 | 525.00 | 525.00 | - | 1,922,419 |
| Jul 21, 2025 | 526.00 | 534.00 | 520.00 | 525.00 | 525.00 | 0.77% | 690,751 |
| Jul 18, 2025 | 506.00 | 523.00 | 506.00 | 521.00 | 521.00 | 1.17% | 3,439,638 |
| Jul 17, 2025 | 501.00 | 523.00 | 501.00 | 515.00 | 515.00 | 1.38% | 1,257,655 |
| Jul 16, 2025 | 492.00 | 510.00 | 492.00 | 508.00 | 508.00 | 1.60% | 538,677 |
| Jul 15, 2025 | 505.00 | 513.00 | 489.00 | 500.00 | 500.00 | -1.57% | 2,060,157 |
| Jul 14, 2025 | 509.00 | 518.00 | 508.00 | 508.00 | 508.00 | -0.59% | 971,147 |
| Jul 11, 2025 | 524.00 | 524.00 | 509.00 | 511.00 | 511.00 | -2.11% | 2,038,530 |
| Jul 10, 2025 | 507.00 | 534.00 | 507.00 | 522.00 | 522.00 | 1.75% | 2,211,803 |
| Jul 9, 2025 | 507.00 | 520.00 | 507.00 | 513.00 | 513.00 | -0.19% | 1,016,124 |
| Jul 8, 2025 | 516.00 | 519.00 | 511.00 | 514.00 | 514.00 | 0.39% | 984,551 |
| Jul 7, 2025 | 516.00 | 521.00 | 505.00 | 512.00 | 512.00 | -0.39% | 1,520,250 |
| Jul 4, 2025 | 528.00 | 528.00 | 512.00 | 514.00 | 514.00 | -0.96% | 853,825 |
| Jul 3, 2025 | 514.00 | 521.00 | 507.00 | 519.00 | 519.00 | 1.17% | 1,111,547 |
| Jul 2, 2025 | 515.00 | 518.00 | 503.00 | 513.00 | 513.00 | 1.58% | 980,506 |
| Jul 1, 2025 | 527.00 | 527.00 | 505.00 | 505.00 | 505.00 | -2.51% | 2,022,953 |
| Jun 30, 2025 | 516.00 | 523.00 | 510.00 | 518.00 | 518.00 | -0.58% | 3,000,593 |
| Jun 27, 2025 | 507.00 | 524.00 | 507.00 | 521.00 | 521.00 | 1.17% | 1,255,618 |
| Jun 26, 2025 | 528.00 | 538.00 | 504.00 | 515.00 | 515.00 | -2.65% | 6,563,598 |
| Jun 25, 2025 | 523.00 | 534.00 | 523.00 | 529.00 | 529.00 | -1.49% | 1,991,941 |
| Jun 24, 2025 | 530.00 | 544.00 | 527.00 | 537.00 | 519.40 | 2.09% | 2,334,028 |
| Jun 23, 2025 | 535.00 | 544.00 | 525.00 | 526.00 | 508.76 | -2.23% | 1,510,134 |
| Jun 20, 2025 | 550.00 | 552.00 | 532.00 | 538.00 | 520.37 | 1.32% | 2,507,024 |
| Jun 19, 2025 | 538.00 | 560.00 | 530.00 | 531.00 | 513.60 | -3.28% | 1,444,950 |
| Jun 18, 2025 | 551.00 | 562.00 | 530.00 | 549.00 | 531.01 | 0.73% | 4,367,712 |
| Jun 17, 2025 | 535.00 | 550.00 | 521.00 | 545.00 | 527.14 | 5.21% | 1,477,409 |
| Jun 13, 2025 | 561.00 | 561.00 | 511.00 | 518.00 | 501.02 | -6.67% | 5,532,618 |
| Jun 12, 2025 | 565.00 | 576.00 | 547.00 | 555.00 | 536.81 | -0.72% | 10,263,540 |
| Jun 11, 2025 | 534.00 | 565.00 | 527.00 | 559.00 | 540.68 | 4.29% | 8,534,852 |
| Jun 10, 2025 | 507.00 | 545.00 | 507.00 | 536.00 | 518.43 | 6.56% | 7,625,877 |
| Jun 9, 2025 | 499.00 | 515.00 | 485.00 | 503.00 | 486.51 | 0.60% | 2,563,351 |
| Jun 6, 2025 | 498.00 | 508.00 | 485.00 | 500.00 | 483.61 | 3.09% | 2,046,408 |
| Jun 5, 2025 | 478.00 | 498.00 | 472.00 | 485.00 | 469.10 | 0.62% | 2,357,152 |
| Jun 4, 2025 | 461.00 | 482.00 | 459.00 | 482.00 | 466.20 | 2.99% | 868,641 |
| Jun 3, 2025 | 463.00 | 481.00 | 458.00 | 468.00 | 452.66 | -0.21% | 899,921 |
| Jun 2, 2025 | 479.00 | 482.00 | 460.00 | 469.00 | 453.63 | - | 812,012 |
| May 30, 2025 | 465.00 | 472.00 | 462.00 | 469.00 | 453.63 | 0.64% | 2,895,071 |
| May 29, 2025 | 455.00 | 472.00 | 454.00 | 466.00 | 450.73 | 2.19% | 963,523 |
| May 28, 2025 | 456.00 | 469.00 | 455.00 | 456.00 | 441.05 | -0.65% | 1,041,367 |