PPC Ltd (JSE:PPC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 636.00
-1.00 (-0.16%)
Feb 25, 2026, 5:00 PM SAST
PPC Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 650.00 | 650.00 | 629.00 | 637.00 | 637.00 | 0.31% | 2,011,234 |
| Feb 23, 2026 | 630.00 | 647.00 | 630.00 | 635.00 | 635.00 | 0.79% | 3,482,143 |
| Feb 20, 2026 | 630.00 | 635.00 | 628.00 | 630.00 | 630.00 | 0.16% | 2,544,739 |
| Feb 19, 2026 | 633.00 | 640.00 | 626.00 | 629.00 | 629.00 | -0.63% | 3,402,466 |
| Feb 18, 2026 | 613.00 | 645.00 | 613.00 | 633.00 | 633.00 | 1.77% | 5,164,025 |
| Feb 17, 2026 | 627.00 | 629.00 | 618.00 | 622.00 | 622.00 | -1.27% | 1,542,564 |
| Feb 16, 2026 | 621.00 | 630.00 | 618.00 | 630.00 | 630.00 | 1.94% | 4,950,031 |
| Feb 13, 2026 | 630.00 | 630.00 | 608.00 | 618.00 | 618.00 | -0.80% | 1,223,831 |
| Feb 12, 2026 | 630.00 | 631.00 | 612.00 | 623.00 | 623.00 | 0.32% | 2,573,665 |
| Feb 11, 2026 | 627.00 | 627.00 | 617.00 | 621.00 | 621.00 | -0.32% | 396,216 |
| Feb 10, 2026 | 632.00 | 632.00 | 618.00 | 623.00 | 623.00 | -0.32% | 5,406,912 |
| Feb 9, 2026 | 613.00 | 632.00 | 606.00 | 625.00 | 625.00 | 1.79% | 4,495,696 |
| Feb 6, 2026 | 617.00 | 628.00 | 609.00 | 614.00 | 614.00 | -0.49% | 3,110,467 |
| Feb 5, 2026 | 621.00 | 622.00 | 609.00 | 617.00 | 617.00 | - | 2,188,395 |
| Feb 4, 2026 | 614.00 | 620.00 | 592.00 | 617.00 | 617.00 | 0.49% | 1,407,666 |
| Feb 3, 2026 | 610.00 | 615.00 | 604.00 | 614.00 | 614.00 | 1.82% | 1,477,328 |
| Feb 2, 2026 | 604.00 | 608.00 | 591.00 | 603.00 | 603.00 | -1.63% | 720,171 |
| Jan 30, 2026 | 614.00 | 627.00 | 608.00 | 613.00 | 613.00 | 0.16% | 4,856,255 |
| Jan 29, 2026 | 614.00 | 620.00 | 606.00 | 612.00 | 612.00 | 0.66% | 1,487,547 |
| Jan 28, 2026 | 600.00 | 615.00 | 599.00 | 608.00 | 608.00 | 2.01% | 5,879,507 |
| Jan 27, 2026 | 611.00 | 611.00 | 593.00 | 596.00 | 596.00 | 0.51% | 1,619,048 |
| Jan 26, 2026 | 609.00 | 611.00 | 591.00 | 593.00 | 593.00 | -1.17% | 2,182,770 |
| Jan 23, 2026 | 614.00 | 624.00 | 594.00 | 600.00 | 600.00 | -0.83% | 2,690,534 |
| Jan 22, 2026 | 580.00 | 610.00 | 580.00 | 605.00 | 605.00 | 4.49% | 3,178,858 |
| Jan 21, 2026 | 569.00 | 583.00 | 569.00 | 579.00 | 579.00 | 1.76% | 2,589,537 |
| Jan 20, 2026 | 554.00 | 572.00 | 554.00 | 569.00 | 569.00 | 0.35% | 931,312 |
| Jan 19, 2026 | 572.00 | 573.00 | 560.00 | 567.00 | 567.00 | 0.35% | 1,211,530 |
| Jan 16, 2026 | 551.00 | 572.00 | 551.00 | 565.00 | 565.00 | 2.73% | 1,439,026 |
| Jan 15, 2026 | 545.00 | 558.00 | 540.00 | 550.00 | 550.00 | -0.36% | 1,746,225 |
| Jan 14, 2026 | 556.00 | 566.00 | 549.00 | 552.00 | 552.00 | -1.25% | 433,393 |
| Jan 13, 2026 | 557.00 | 560.00 | 550.00 | 559.00 | 559.00 | 0.36% | 742,586 |
| Jan 12, 2026 | 568.00 | 568.00 | 556.00 | 557.00 | 557.00 | -0.18% | 644,617 |
| Jan 9, 2026 | 543.00 | 567.00 | 543.00 | 558.00 | 558.00 | 1.27% | 2,573,368 |
| Jan 8, 2026 | 554.00 | 556.00 | 543.00 | 551.00 | 551.00 | -0.18% | 1,267,516 |
| Jan 7, 2026 | 539.00 | 557.00 | 538.00 | 552.00 | 552.00 | 2.03% | 1,002,087 |
| Jan 6, 2026 | 531.00 | 546.00 | 531.00 | 541.00 | 541.00 | 1.69% | 796,991 |
| Jan 5, 2026 | 565.00 | 565.00 | 530.00 | 532.00 | 532.00 | -3.80% | 1,904,437 |
| Jan 2, 2026 | 561.00 | 562.00 | 546.00 | 553.00 | 553.00 | -1.07% | 381,261 |
| Dec 31, 2025 | 549.00 | 559.00 | 546.00 | 559.00 | 559.00 | 0.90% | 240,547 |
| Dec 30, 2025 | 554.00 | 564.00 | 553.00 | 554.00 | 554.00 | 0.18% | 659,240 |
| Dec 29, 2025 | 546.00 | 567.00 | 546.00 | 553.00 | 553.00 | 1.84% | 614,356 |
| Dec 24, 2025 | 556.00 | 558.00 | 541.00 | 543.00 | 543.00 | -2.16% | 2,136,485 |
| Dec 23, 2025 | 534.00 | 560.00 | 534.00 | 555.00 | 555.00 | 0.73% | 1,040,097 |
| Dec 22, 2025 | 532.00 | 554.00 | 532.00 | 551.00 | 551.00 | 4.36% | 1,603,942 |
| Dec 19, 2025 | 525.00 | 538.00 | 522.00 | 528.00 | 528.00 | 0.96% | 2,466,691 |
| Dec 18, 2025 | 518.00 | 532.00 | 518.00 | 523.00 | 523.00 | 0.58% | 1,308,979 |
| Dec 17, 2025 | 520.00 | 526.00 | 518.00 | 520.00 | 520.00 | -0.19% | 490,008 |
| Dec 15, 2025 | 518.00 | 528.00 | 518.00 | 521.00 | 521.00 | - | 537,124 |
| Dec 12, 2025 | 528.00 | 528.00 | 516.00 | 521.00 | 521.00 | - | 1,047,335 |
| Dec 11, 2025 | 525.00 | 525.00 | 517.00 | 521.00 | 521.00 | 0.19% | 987,576 |