Putprop Limited (JSE:PPR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 392.00
+71.00 (22.12%)
Jul 30, 2025, 11:00 AM SAST
Putprop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 22.12% | 1,000 |
| Jul 29, 2025 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - | - |
| Jul 28, 2025 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - | - |
| Jul 25, 2025 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | -9.58% | 1,520 |
| Jul 24, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | 154,291 |
| Jul 23, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0.28% | 75,000 |
| Jul 22, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - | 93 |
| Jul 21, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - | - |
| Jul 18, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - | - |
| Jul 17, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - | - |
| Jul 16, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - | - |
| Jul 15, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | -0.28% | 22 |
| Jul 14, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | - |
| Jul 11, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | - |
| Jul 10, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | - |
| Jul 9, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | - |
| Jul 8, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | 113 |
| Jul 7, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | 1,250 |
| Jul 4, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | - |
| Jul 3, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | - |
| Jul 2, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | - |
| Jul 1, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 3.50% | 175 |
| Jun 30, 2025 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - | - |
| Jun 27, 2025 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - | - |
| Jun 26, 2025 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 0.29% | 50,000 |
| Jun 25, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -0.29% | - |
| Jun 24, 2025 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 0.29% | 4 |
| Jun 23, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | - |
| Jun 20, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | - |
| Jun 19, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | - |
| Jun 18, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | - |
| Jun 17, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 6.88% | 9 |
| Jun 13, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Jun 12, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Jun 11, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Jun 10, 2025 | 343.00 | 343.00 | 320.00 | 320.00 | 320.00 | -6.43% | 11,603 |
| Jun 9, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | - |
| Jun 6, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | - |
| Jun 5, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 6.88% | 1,000 |
| Jun 4, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 6.67% | 10,000 |
| Jun 3, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jun 2, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| May 30, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| May 29, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| May 28, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| May 27, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| May 26, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| May 23, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| May 22, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| May 21, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |