PPC Ltd (JSE:PPC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 796.00
+3.00 (0.38%)
Jun 26, 2026, 5:00 PM SAST
PPC Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 787.00 | 810.00 | 787.00 | 796.00 | 796.00 | 0.38% | 2,625,730 |
| Jun 25, 2026 | 791.00 | 797.00 | 781.00 | 793.00 | 793.00 | 0.76% | 1,870,684 |
| Jun 24, 2026 | 796.00 | 800.00 | 772.00 | 787.00 | 787.00 | -0.23% | 1,852,894 |
| Jun 23, 2026 | 826.00 | 840.00 | 810.00 | 819.00 | 788.80 | -3.42% | 1,730,828 |
| Jun 22, 2026 | 820.00 | 848.00 | 820.00 | 848.00 | 816.73 | 2.42% | 2,466,162 |
| Jun 19, 2026 | 822.00 | 828.00 | 810.00 | 828.00 | 797.47 | 1.72% | 4,820,965 |
| Jun 18, 2026 | 803.00 | 830.00 | 803.00 | 814.00 | 783.98 | -1.69% | 2,660,612 |
| Jun 17, 2026 | 820.00 | 848.00 | 806.00 | 828.00 | 797.47 | 0.73% | 7,509,010 |
| Jun 15, 2026 | 848.00 | 850.00 | 814.00 | 822.00 | 791.69 | -1.08% | 4,923,132 |
| Jun 12, 2026 | 764.00 | 834.00 | 764.00 | 831.00 | 800.36 | 3.88% | 5,497,733 |
| Jun 11, 2026 | 750.00 | 800.00 | 740.00 | 800.00 | 770.50 | 7.53% | 4,633,232 |
| Jun 10, 2026 | 733.00 | 749.00 | 724.00 | 744.00 | 716.57 | 2.62% | 1,742,954 |
| Jun 9, 2026 | 720.00 | 735.00 | 708.00 | 725.00 | 698.27 | 0.69% | 3,236,931 |
| Jun 8, 2026 | 690.00 | 725.00 | 642.00 | 720.00 | 693.45 | 4.05% | 4,841,666 |
| Jun 5, 2026 | 699.00 | 713.00 | 685.00 | 692.00 | 666.48 | 1.17% | 2,848,156 |
| Jun 4, 2026 | 700.00 | 700.00 | 679.00 | 684.00 | 658.78 | - | 1,212,001 |
| Jun 3, 2026 | 685.00 | 692.00 | 678.00 | 684.00 | 658.78 | -1.44% | 873,369 |
| Jun 2, 2026 | 698.00 | 703.00 | 684.00 | 694.00 | 668.41 | 2.51% | 1,290,469 |
| Jun 1, 2026 | 700.00 | 702.00 | 677.00 | 677.00 | 652.04 | -2.45% | 2,010,133 |
| May 29, 2026 | 682.00 | 697.00 | 680.00 | 694.00 | 668.41 | 0.58% | 3,412,341 |
| May 28, 2026 | 713.00 | 713.00 | 683.00 | 690.00 | 664.56 | -1.15% | 736,012 |
| May 27, 2026 | 691.00 | 713.00 | 691.00 | 698.00 | 672.26 | 0.58% | 1,846,047 |
| May 26, 2026 | 685.00 | 702.00 | 682.00 | 694.00 | 668.41 | 1.31% | 967,971 |
| May 25, 2026 | 695.00 | 713.00 | 685.00 | 685.00 | 659.74 | - | 1,463,808 |
| May 22, 2026 | 672.00 | 693.00 | 670.00 | 685.00 | 659.74 | 1.78% | 1,309,155 |
| May 21, 2026 | 676.00 | 680.00 | 673.00 | 673.00 | 648.18 | -0.44% | 1,271,430 |
| May 20, 2026 | 660.00 | 688.00 | 660.00 | 676.00 | 651.07 | 2.27% | 812,752 |
| May 19, 2026 | 661.00 | 680.00 | 659.00 | 661.00 | 636.63 | -2.65% | 3,062,075 |
| May 18, 2026 | 660.00 | 685.00 | 659.00 | 679.00 | 653.96 | 1.65% | 1,699,619 |
| May 15, 2026 | 671.00 | 674.00 | 656.00 | 668.00 | 643.37 | -0.89% | 1,956,273 |
| May 14, 2026 | 669.00 | 679.00 | 667.00 | 674.00 | 649.15 | 1.35% | 1,096,823 |
| May 13, 2026 | 661.00 | 672.00 | 658.00 | 665.00 | 640.48 | 0.45% | 2,060,871 |
| May 12, 2026 | 666.00 | 682.00 | 660.00 | 662.00 | 637.59 | -3.22% | 1,611,079 |
| May 11, 2026 | 684.00 | 689.00 | 669.00 | 684.00 | 658.78 | 2.86% | 1,621,017 |
| May 8, 2026 | 675.00 | 675.00 | 661.00 | 665.00 | 640.48 | -1.19% | 1,148,412 |
| May 7, 2026 | 667.00 | 680.00 | 667.00 | 673.00 | 648.18 | 1.82% | 1,633,398 |
| May 6, 2026 | 660.00 | 680.00 | 654.00 | 661.00 | 636.63 | 0.92% | 7,637,353 |
| May 5, 2026 | 607.00 | 696.00 | 606.00 | 655.00 | 630.85 | 8.26% | 11,006,580 |
| May 4, 2026 | 612.00 | 615.00 | 603.00 | 605.00 | 582.69 | -0.49% | 775,880 |
| Apr 30, 2026 | 598.00 | 612.00 | 598.00 | 608.00 | 585.58 | 1.33% | 804,089 |
| Apr 29, 2026 | 596.00 | 607.00 | 596.00 | 600.00 | 577.88 | 0.50% | 1,154,585 |
| Apr 28, 2026 | 604.00 | 604.00 | 594.00 | 597.00 | 574.99 | -0.50% | 6,285,971 |
| Apr 24, 2026 | 601.00 | 605.00 | 593.00 | 600.00 | 577.88 | - | 4,519,131 |
| Apr 23, 2026 | 602.00 | 610.00 | 600.00 | 600.00 | 577.88 | -0.33% | 832,530 |
| Apr 22, 2026 | 601.00 | 611.00 | 601.00 | 602.00 | 579.80 | -0.50% | 607,594 |
| Apr 21, 2026 | 602.00 | 611.00 | 600.00 | 605.00 | 582.69 | 0.17% | 1,475,953 |
| Apr 20, 2026 | 601.00 | 626.00 | 601.00 | 604.00 | 581.73 | -1.95% | 873,472 |
| Apr 17, 2026 | 597.00 | 621.00 | 597.00 | 616.00 | 593.29 | 2.50% | 2,039,585 |
| Apr 16, 2026 | 605.00 | 613.00 | 601.00 | 601.00 | 578.84 | -0.66% | 808,853 |
| Apr 15, 2026 | 611.00 | 615.00 | 604.00 | 605.00 | 582.69 | -1.63% | 878,944 |