Putprop Limited (JSE:PPR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 855.00
-138.00 (-13.90%)
At close: Oct 16, 2026
Putprop Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 855.00 | 900.00 | 855.00 | 855.00 | 855.00 | -13.90% | 81,590 |
| Oct 15, 2026 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | - | - |
| Oct 14, 2026 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | 0.86% | - |
| Oct 13, 2026 | 994.00 | 994.00 | 993.00 | 993.00 | 984.50 | -0.50% | 299 |
| Oct 12, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 989.46 | - | - |
| Oct 9, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 989.46 | - | - |
| Oct 8, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 989.46 | - | - |
| Oct 7, 2026 | 900.00 | 998.00 | 801.00 | 998.00 | 989.46 | 33.96% | 13,999 |
| Oct 6, 2026 | 744.00 | 900.00 | 730.00 | 745.00 | 738.62 | 0.54% | 54,656 |
| Oct 5, 2026 | 739.00 | 745.00 | 720.00 | 741.00 | 734.66 | 2.92% | 4,536 |
| Oct 2, 2026 | 724.00 | 724.00 | 720.00 | 720.00 | 713.84 | 10.77% | 7,900 |
| Oct 1, 2026 | 600.00 | 650.00 | 600.00 | 650.00 | 644.44 | 10.17% | 17,319 |
| Sep 30, 2026 | 549.00 | 600.00 | 549.00 | 590.00 | 584.95 | 30.53% | 480,142 |
| Sep 29, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 448.13 | -17.97% | 258 |
| Sep 28, 2026 | 551.00 | 551.00 | 551.00 | 551.00 | 546.28 | - | - |
| Sep 25, 2026 | 551.00 | 551.00 | 551.00 | 551.00 | 546.28 | - | 9,734 |
| Sep 23, 2026 | 551.00 | 551.00 | 551.00 | 551.00 | 546.28 | 0.18% | 300 |
| Sep 22, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 545.29 | - | - |
| Sep 21, 2026 | 550.00 | 560.00 | 550.00 | 550.00 | 545.29 | - | 25,478 |
| Sep 18, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 545.29 | - | - |
| Sep 17, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 545.29 | - | - |
| Sep 16, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 545.29 | - | - |
| Sep 15, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 545.29 | - | 20,048 |
| Sep 14, 2026 | 551.00 | 551.00 | 550.00 | 550.00 | 545.29 | 10.00% | 23,393 |
| Sep 11, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 495.72 | - | - |
| Sep 10, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 495.72 | - | - |
| Sep 9, 2026 | 350.00 | 500.00 | 350.00 | 500.00 | 495.72 | -28.37% | 9,500 |
| Sep 8, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 692.03 | - | - |
| Sep 7, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 692.03 | - | - |
| Sep 4, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 692.03 | - | - |
| Sep 3, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 692.03 | - | - |
| Sep 2, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 692.03 | - | - |
| Sep 1, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 692.03 | - | - |
| Aug 31, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 692.03 | - | - |
| Aug 28, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 692.03 | - | - |
| Aug 27, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 692.03 | - | - |
| Aug 26, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 692.03 | - | - |
| Aug 25, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 692.03 | - | - |
| Aug 24, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 692.03 | - | - |
| Aug 21, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 692.03 | - | - |
| Aug 20, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 692.03 | - | - |
| Aug 19, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 692.03 | - | - |
| Aug 18, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 692.03 | - | - |
| Aug 17, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 692.03 | - | - |
| Aug 14, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 692.03 | - | - |
| Aug 13, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 692.03 | - | - |
| Aug 12, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 692.03 | - | - |
| Aug 11, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 692.03 | - | - |
| Aug 7, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 692.03 | - | - |
| Aug 6, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 692.03 | - | - |