PPC Ltd (JSE:PPC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 540.00
-15.00 (-2.70%)
Sep 30, 2025, 5:00 PM SAST
PPC Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 552.00 | 567.00 | 545.00 | 555.00 | 556.00 | 2.02% | 2,998,743 |
| Sep 26, 2025 | 536.00 | 550.00 | 529.00 | 544.00 | 544.00 | 2.26% | 3,163,427 |
| Sep 25, 2025 | 530.00 | 550.00 | 528.00 | 532.00 | 532.00 | 1.53% | 2,815,097 |
| Sep 23, 2025 | 516.00 | 529.00 | 511.00 | 524.00 | 524.00 | 2.14% | 1,709,178 |
| Sep 22, 2025 | 498.00 | 528.00 | 498.00 | 513.00 | 513.00 | 3.22% | 1,553,073 |
| Sep 19, 2025 | 500.00 | 507.00 | 491.00 | 497.00 | 497.00 | -1.39% | 958,160 |
| Sep 18, 2025 | 505.00 | 512.00 | 496.00 | 504.00 | 504.00 | 1.00% | 2,092,991 |
| Sep 17, 2025 | 492.00 | 500.00 | 490.00 | 499.00 | 499.00 | 1.01% | 1,206,660 |
| Sep 16, 2025 | 496.00 | 502.00 | 490.00 | 494.00 | 494.00 | -0.20% | 2,142,555 |
| Sep 15, 2025 | 495.00 | 500.00 | 490.00 | 495.00 | 495.00 | -0.80% | 1,534,837 |
| Sep 12, 2025 | 511.00 | 511.00 | 494.00 | 499.00 | 499.00 | -2.54% | 2,101,286 |
| Sep 11, 2025 | 504.00 | 512.00 | 500.00 | 512.00 | 512.00 | 0.59% | 1,431,042 |
| Sep 10, 2025 | 526.00 | 526.00 | 503.00 | 509.00 | 509.00 | -2.49% | 1,602,816 |
| Sep 9, 2025 | 536.00 | 540.00 | 519.00 | 522.00 | 522.00 | -1.69% | 1,008,207 |
| Sep 8, 2025 | 513.00 | 531.00 | 508.00 | 531.00 | 531.00 | 4.12% | 4,234,785 |
| Sep 5, 2025 | 501.00 | 514.00 | 501.00 | 510.00 | 510.00 | 0.99% | 1,672,875 |
| Sep 4, 2025 | 498.00 | 511.00 | 498.00 | 505.00 | 505.00 | 1.81% | 2,881,305 |
| Sep 3, 2025 | 519.00 | 519.00 | 496.00 | 496.00 | 496.00 | -3.31% | 2,034,945 |
| Sep 2, 2025 | 525.00 | 526.00 | 505.00 | 513.00 | 513.00 | -1.35% | 1,213,245 |
| Sep 1, 2025 | 512.00 | 522.00 | 500.00 | 520.00 | 520.00 | 1.96% | 1,346,863 |
| Aug 29, 2025 | 500.00 | 512.00 | 490.00 | 510.00 | 510.00 | 2.62% | 4,963,248 |
| Aug 28, 2025 | 513.00 | 520.00 | 491.00 | 497.00 | 497.00 | -3.31% | 949,032 |
| Aug 27, 2025 | 518.00 | 527.00 | 512.00 | 514.00 | 514.00 | -1.15% | 585,332 |
| Aug 26, 2025 | 518.00 | 525.00 | 518.00 | 520.00 | 520.00 | -0.76% | 452,012 |
| Aug 25, 2025 | 526.00 | 529.00 | 518.00 | 524.00 | 524.00 | - | 1,322,448 |
| Aug 22, 2025 | 525.00 | 532.00 | 518.00 | 524.00 | 524.00 | 0.38% | 695,721 |
| Aug 21, 2025 | 526.00 | 538.00 | 518.00 | 522.00 | 522.00 | 0.58% | 2,200,713 |
| Aug 20, 2025 | 524.00 | 524.00 | 515.00 | 519.00 | 519.00 | -0.95% | 1,320,824 |
| Aug 19, 2025 | 511.00 | 529.00 | 508.00 | 524.00 | 524.00 | 3.35% | 4,141,740 |
| Aug 18, 2025 | 509.00 | 514.00 | 496.00 | 507.00 | 507.00 | -0.59% | 1,801,895 |
| Aug 15, 2025 | 508.00 | 512.00 | 505.00 | 510.00 | 510.00 | 0.20% | 191,223 |
| Aug 14, 2025 | 501.00 | 511.00 | 501.00 | 509.00 | 509.00 | 0.20% | 3,911,742 |
| Aug 13, 2025 | 505.00 | 512.00 | 500.00 | 508.00 | 508.00 | 0.59% | 811,151 |
| Aug 12, 2025 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | 0.20% | 606,478 |
| Aug 11, 2025 | 508.00 | 511.00 | 500.00 | 504.00 | 504.00 | -0.59% | 721,670 |
| Aug 8, 2025 | 496.00 | 514.00 | 494.00 | 507.00 | 507.00 | 2.22% | 2,097,563 |
| Aug 7, 2025 | 504.00 | 504.00 | 490.00 | 496.00 | 496.00 | 1.02% | 1,612,264 |
| Aug 6, 2025 | 487.00 | 501.00 | 487.00 | 491.00 | 491.00 | 0.20% | 3,044,518 |
| Aug 5, 2025 | 494.00 | 501.00 | 489.00 | 490.00 | 490.00 | -1.21% | 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 |