PPC Ltd (JSE:PPC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 668.00
-6.00 (-0.89%)
May 15, 2026, 5:00 PM SAST
PPC Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 671.00 | 674.00 | 656.00 | 668.00 | 668.00 | -0.89% | 1,956,273 |
| May 14, 2026 | 669.00 | 679.00 | 667.00 | 674.00 | 674.00 | 1.35% | 1,096,823 |
| May 13, 2026 | 661.00 | 672.00 | 658.00 | 665.00 | 665.00 | 0.45% | 2,060,871 |
| May 12, 2026 | 666.00 | 682.00 | 660.00 | 662.00 | 662.00 | -3.22% | 1,611,079 |
| May 11, 2026 | 684.00 | 689.00 | 669.00 | 684.00 | 684.00 | 2.86% | 1,621,017 |
| May 8, 2026 | 675.00 | 675.00 | 661.00 | 665.00 | 665.00 | -1.19% | 1,148,412 |
| May 7, 2026 | 667.00 | 680.00 | 667.00 | 673.00 | 673.00 | 1.82% | 1,633,398 |
| May 6, 2026 | 660.00 | 680.00 | 654.00 | 661.00 | 661.00 | 0.92% | 7,637,353 |
| May 5, 2026 | 607.00 | 696.00 | 606.00 | 655.00 | 655.00 | 8.26% | 11,006,581 |
| May 4, 2026 | 612.00 | 615.00 | 603.00 | 605.00 | 605.00 | -0.49% | 775,880 |
| Apr 30, 2026 | 598.00 | 612.00 | 598.00 | 608.00 | 608.00 | 1.33% | 804,089 |
| Apr 29, 2026 | 596.00 | 607.00 | 596.00 | 600.00 | 600.00 | 0.50% | 1,154,585 |
| Apr 28, 2026 | 604.00 | 604.00 | 594.00 | 597.00 | 597.00 | -0.50% | 6,285,971 |
| Apr 24, 2026 | 601.00 | 605.00 | 593.00 | 600.00 | 600.00 | - | 4,519,131 |
| Apr 23, 2026 | 602.00 | 610.00 | 600.00 | 600.00 | 600.00 | -0.33% | 832,530 |
| Apr 22, 2026 | 601.00 | 611.00 | 601.00 | 602.00 | 602.00 | -0.50% | 607,594 |
| Apr 21, 2026 | 602.00 | 611.00 | 600.00 | 605.00 | 605.00 | 0.17% | 1,475,953 |
| Apr 20, 2026 | 601.00 | 626.00 | 601.00 | 604.00 | 604.00 | -1.95% | 873,472 |
| Apr 17, 2026 | 597.00 | 621.00 | 597.00 | 616.00 | 616.00 | 2.50% | 2,039,585 |
| Apr 16, 2026 | 605.00 | 613.00 | 601.00 | 601.00 | 601.00 | -0.66% | 808,853 |
| Apr 15, 2026 | 611.00 | 615.00 | 604.00 | 605.00 | 605.00 | -1.63% | 878,944 |
| Apr 14, 2026 | 604.00 | 616.00 | 604.00 | 615.00 | 615.00 | 1.65% | 795,327 |
| Apr 13, 2026 | 617.00 | 618.00 | 604.00 | 605.00 | 605.00 | -1.94% | 1,541,435 |
| Apr 10, 2026 | 626.00 | 626.00 | 609.00 | 617.00 | 617.00 | 0.33% | 2,085,102 |
| Apr 9, 2026 | 640.00 | 640.00 | 614.00 | 615.00 | 615.00 | -2.69% | 2,207,193 |
| Apr 8, 2026 | 600.00 | 639.00 | 599.00 | 632.00 | 632.00 | 6.58% | 2,454,546 |
| Apr 7, 2026 | 614.00 | 614.00 | 588.00 | 593.00 | 593.00 | -0.50% | 2,568,614 |
| Apr 2, 2026 | 601.00 | 601.00 | 589.00 | 596.00 | 596.00 | -1.32% | 2,715,159 |
| Apr 1, 2026 | 595.00 | 613.00 | 595.00 | 604.00 | 604.00 | 1.68% | 1,770,331 |
| Mar 31, 2026 | 590.00 | 594.00 | 585.00 | 594.00 | 594.00 | 1.54% | 1,782,384 |
| Mar 30, 2026 | 585.00 | 597.00 | 580.00 | 585.00 | 585.00 | -2.01% | 8,888,545 |
| Mar 27, 2026 | 600.00 | 602.00 | 586.00 | 597.00 | 597.00 | -0.33% | 2,483,148 |
| Mar 26, 2026 | 595.00 | 607.00 | 590.00 | 599.00 | 599.00 | 0.17% | 1,764,422 |
| Mar 25, 2026 | 590.00 | 602.00 | 580.00 | 598.00 | 598.00 | 3.10% | 2,258,910 |
| Mar 24, 2026 | 603.00 | 609.00 | 567.00 | 580.00 | 580.00 | -4.92% | 4,691,135 |
| Mar 23, 2026 | 591.00 | 620.00 | 591.00 | 610.00 | 610.00 | 0.16% | 3,093,976 |
| Mar 20, 2026 | 605.00 | 625.00 | 603.00 | 609.00 | 609.00 | 0.66% | 3,247,386 |
| Mar 19, 2026 | 622.00 | 625.00 | 600.00 | 605.00 | 605.00 | -2.26% | 3,102,687 |
| Mar 18, 2026 | 574.00 | 626.00 | 571.00 | 619.00 | 619.00 | 8.41% | 4,946,530 |
| Mar 17, 2026 | 565.00 | 587.00 | 565.00 | 571.00 | 571.00 | -1.72% | 1,307,068 |
| Mar 16, 2026 | 565.00 | 586.00 | 565.00 | 581.00 | 581.00 | 2.47% | 2,806,514 |
| Mar 13, 2026 | 592.00 | 592.00 | 566.00 | 567.00 | 567.00 | -1.22% | 1,484,364 |
| Mar 12, 2026 | 597.00 | 597.00 | 566.00 | 574.00 | 574.00 | -1.88% | 2,434,210 |
| Mar 11, 2026 | 599.00 | 599.00 | 580.00 | 585.00 | 585.00 | -1.68% | 3,761,555 |
| Mar 10, 2026 | 585.00 | 602.00 | 584.00 | 595.00 | 595.00 | 1.88% | 5,435,519 |
| Mar 9, 2026 | 591.00 | 600.00 | 558.00 | 584.00 | 584.00 | -1.18% | 3,918,308 |
| Mar 6, 2026 | 630.00 | 635.00 | 591.00 | 591.00 | 591.00 | -6.78% | 4,775,928 |
| Mar 5, 2026 | 628.00 | 643.00 | 625.00 | 634.00 | 634.00 | 0.96% | 1,704,155 |
| Mar 4, 2026 | 627.00 | 636.00 | 625.00 | 628.00 | 628.00 | -0.95% | 2,327,049 |
| Mar 3, 2026 | 657.00 | 660.00 | 628.00 | 634.00 | 634.00 | -4.08% | 3,047,637 |