PPC Ltd (JSE:PPC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 801.00
+27.00 (3.49%)
Sep 18, 2026, 5:00 PM SAST
PPC Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 775.00 | 819.00 | 774.00 | 801.00 | 801.00 | 3.49% | 12,916,943 |
| Sep 17, 2026 | 765.00 | 786.00 | 755.00 | 774.00 | 774.00 | 1.18% | 2,918,401 |
| Sep 16, 2026 | 746.00 | 767.00 | 741.00 | 765.00 | 765.00 | 2.55% | 1,047,567 |
| Sep 15, 2026 | 743.00 | 754.00 | 737.00 | 746.00 | 746.00 | -0.13% | 2,452,413 |
| Sep 14, 2026 | 720.00 | 754.00 | 720.00 | 747.00 | 747.00 | 1.08% | 2,171,533 |
| Sep 11, 2026 | 727.00 | 747.00 | 723.00 | 739.00 | 739.00 | 1.93% | 2,072,864 |
| Sep 10, 2026 | 737.00 | 737.00 | 722.00 | 725.00 | 725.00 | -0.55% | 3,622,675 |
| Sep 9, 2026 | 721.00 | 734.00 | 721.00 | 729.00 | 729.00 | 0.55% | 969,472 |
| Sep 8, 2026 | 732.00 | 739.00 | 714.00 | 725.00 | 725.00 | -2.95% | 16,054,632 |
| Sep 7, 2026 | 748.00 | 756.00 | 740.00 | 747.00 | 747.00 | -1.19% | 3,575,580 |
| Sep 4, 2026 | 740.00 | 757.00 | 740.00 | 756.00 | 756.00 | 1.89% | 2,343,134 |
| Sep 3, 2026 | 745.00 | 757.00 | 740.00 | 742.00 | 742.00 | -0.54% | 7,279,399 |
| Sep 2, 2026 | 742.00 | 749.00 | 731.00 | 746.00 | 746.00 | 1.36% | 2,282,779 |
| Sep 1, 2026 | 742.00 | 742.00 | 720.00 | 736.00 | 736.00 | 0.55% | 5,438,235 |
| Aug 31, 2026 | 735.00 | 736.00 | 720.00 | 732.00 | 732.00 | 0.55% | 4,470,342 |
| Aug 28, 2026 | 706.00 | 732.00 | 706.00 | 728.00 | 728.00 | 3.26% | 1,381,427 |
| Aug 27, 2026 | 670.00 | 705.00 | 669.00 | 705.00 | 705.00 | 4.91% | 2,485,838 |
| Aug 26, 2026 | 663.00 | 679.00 | 659.00 | 672.00 | 672.00 | 1.36% | 757,168 |
| Aug 25, 2026 | 697.00 | 699.00 | 655.00 | 663.00 | 663.00 | -1.78% | 1,624,315 |
| Aug 24, 2026 | 700.00 | 700.00 | 675.00 | 675.00 | 675.00 | -2.88% | 1,777,429 |
| Aug 21, 2026 | 697.00 | 703.00 | 690.00 | 695.00 | 695.00 | -0.71% | 4,365,202 |
| Aug 20, 2026 | 711.00 | 714.00 | 692.00 | 700.00 | 700.00 | -1.55% | 3,816,619 |
| Aug 19, 2026 | 688.00 | 711.00 | 688.00 | 711.00 | 711.00 | 0.99% | 1,524,483 |
| Aug 18, 2026 | 688.00 | 705.00 | 685.00 | 704.00 | 704.00 | 2.62% | 1,564,169 |
| Aug 17, 2026 | 714.00 | 715.00 | 686.00 | 686.00 | 686.00 | -4.06% | 1,260,734 |
| Aug 14, 2026 | 726.00 | 729.00 | 706.00 | 715.00 | 715.00 | -0.56% | 1,434,158 |
| Aug 13, 2026 | 721.00 | 728.00 | 713.00 | 719.00 | 719.00 | -0.28% | 1,411,949 |
| Aug 12, 2026 | 707.00 | 723.00 | 707.00 | 721.00 | 721.00 | -0.41% | 2,056,601 |
| Aug 11, 2026 | 741.00 | 741.00 | 713.00 | 724.00 | 724.00 | -1.76% | 4,074,391 |
| Aug 7, 2026 | 745.00 | 745.00 | 734.00 | 737.00 | 737.00 | -0.94% | 2,206,422 |
| Aug 6, 2026 | 731.00 | 757.00 | 731.00 | 744.00 | 744.00 | -0.53% | 1,172,242 |
| Aug 5, 2026 | 732.00 | 763.00 | 732.00 | 748.00 | 748.00 | 0.27% | 1,600,688 |
| Aug 4, 2026 | 738.00 | 751.00 | 738.00 | 746.00 | 746.00 | 0.13% | 822,638 |
| Aug 3, 2026 | 741.00 | 751.00 | 740.00 | 745.00 | 745.00 | -0.13% | 1,820,185 |
| Jul 31, 2026 | 738.00 | 755.00 | 738.00 | 746.00 | 746.00 | -0.13% | 1,934,541 |
| Jul 30, 2026 | 740.00 | 750.00 | 738.00 | 747.00 | 747.00 | 0.67% | 1,549,509 |
| Jul 29, 2026 | 753.00 | 755.00 | 742.00 | 742.00 | 742.00 | -0.54% | 18,410,945 |
| Jul 28, 2026 | 753.00 | 753.00 | 741.00 | 746.00 | 746.00 | 0.40% | 530,117 |
| Jul 27, 2026 | 764.00 | 764.00 | 741.00 | 743.00 | 743.00 | -0.80% | 1,032,344 |
| Jul 24, 2026 | 750.00 | 760.00 | 741.00 | 749.00 | 749.00 | -0.13% | 1,235,684 |
| Jul 23, 2026 | 756.00 | 756.00 | 723.00 | 750.00 | 750.00 | 2.60% | 4,418,538 |
| Jul 22, 2026 | 742.00 | 742.00 | 723.00 | 731.00 | 731.00 | -1.88% | 1,970,657 |
| Jul 21, 2026 | 752.00 | 772.00 | 744.00 | 745.00 | 745.00 | -1.97% | 3,719,512 |
| Jul 20, 2026 | 759.00 | 766.00 | 754.00 | 760.00 | 760.00 | -0.52% | 4,119,404 |
| Jul 17, 2026 | 773.00 | 773.00 | 759.00 | 764.00 | 764.00 | -0.52% | 1,199,854 |
| Jul 16, 2026 | 768.00 | 774.00 | 755.00 | 768.00 | 768.00 | 1.19% | 1,863,546 |
| Jul 15, 2026 | 782.00 | 782.00 | 754.00 | 759.00 | 759.00 | -0.91% | 1,426,703 |
| Jul 14, 2026 | 782.00 | 782.00 | 756.00 | 766.00 | 766.00 | -0.13% | 1,335,368 |
| Jul 13, 2026 | 794.00 | 794.00 | 767.00 | 767.00 | 767.00 | -2.91% | 1,316,246 |
| Jul 10, 2026 | 790.00 | 794.00 | 780.00 | 790.00 | 790.00 | 1.15% | 1,040,275 |