PPK Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.37	0.37	0.35	0.36	0.36	-1.39%	31,250
Apr 28, 2026	0.38	0.38	0.35	0.36	0.36	-5.26%	13,379
Apr 27, 2026	0.39	0.39	0.38	0.38	0.38	-	101,941
Apr 24, 2026	0.38	0.39	0.38	0.38	0.38	-	108,490
Apr 23, 2026	0.40	0.40	0.37	0.38	0.38	-3.80%	86,886
Apr 22, 2026	0.37	0.40	0.37	0.40	0.40	3.95%	180,538
Apr 21, 2026	0.37	0.40	0.37	0.38	0.38	5.56%	78,873
Apr 20, 2026	0.37	0.41	0.35	0.36	0.36	14.29%	572,086
Apr 16, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	5,057
Apr 15, 2026	0.32	0.32	0.30	0.31	0.31	1.67%	47,100
Apr 14, 2026	0.30	0.30	0.30	0.30	0.30	-	1,279
Apr 13, 2026	0.30	0.32	0.30	0.30	0.30	1.69%	4,331
Apr 10, 2026	0.33	0.33	0.30	0.30	0.30	-	21,305
Apr 9, 2026	0.32	0.33	0.30	0.30	0.30	-6.35%	48,571
Apr 8, 2026	0.30	0.32	0.29	0.32	0.32	-	45,676
Apr 7, 2026	0.32	0.32	0.30	0.32	0.32	-1.56%	12,080
Apr 1, 2026	0.32	0.32	0.31	0.32	0.32	-	93,801
Mar 31, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	1,169
Mar 30, 2026	0.34	0.34	0.31	0.32	0.32	-5.97%	11,241
Mar 27, 2026	0.31	0.34	0.31	0.34	0.34	11.67%	1,213
Mar 26, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	10,003
Mar 25, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	10,937
Mar 24, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	9,348
Mar 23, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	45,799
Mar 20, 2026	0.30	0.32	0.30	0.32	0.32	-	2,266
Mar 19, 2026	0.33	0.33	0.30	0.32	0.32	-1.54%	72,829
Mar 18, 2026	0.33	0.33	0.32	0.33	0.33	-5.80%	88,297
Mar 17, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	8,648
Mar 16, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	1,579
Mar 13, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	6,160
Mar 12, 2026	0.34	0.34	0.33	0.33	0.33	-	63,490
Mar 11, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	6,273
Mar 10, 2026	0.33	0.35	0.33	0.34	0.34	4.62%	22,825
Mar 9, 2026	0.35	0.35	0.33	0.33	0.33	-5.80%	16,834
Mar 6, 2026	0.35	0.35	0.34	0.35	0.35	-	15,343
Mar 5, 2026	0.35	0.35	0.34	0.35	0.35	-2.82%	15,486
Mar 4, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	21,826
Mar 3, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	60,772
Mar 2, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	126,874
Feb 27, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	176,836
Feb 26, 2026	0.39	0.41	0.39	0.39	0.39	-	11,661
Feb 25, 2026	0.41	0.41	0.38	0.39	0.39	-9.30%	62,190
Feb 24, 2026	0.43	0.43	0.43	0.43	0.43	4.88%	16,979
Feb 23, 2026	0.39	0.41	0.39	0.41	0.41	3.80%	15,179
Feb 19, 2026	0.42	0.42	0.40	0.40	0.40	2.60%	4,680
Feb 18, 2026	0.40	0.40	0.39	0.39	0.39	2.67%	3,938
Feb 17, 2026	0.42	0.42	0.38	0.38	0.38	-5.06%	13,671
Feb 16, 2026	0.39	0.41	0.38	0.40	0.40	-7.06%	54,097
Feb 13, 2026	0.40	0.43	0.40	0.43	0.43	7.59%	10,955
Feb 12, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	2,500
Feb 11, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	76,478
Feb 10, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	55,996
Feb 9, 2026	0.40	0.43	0.40	0.42	0.42	3.75%	8,517
Feb 6, 2026	0.40	0.40	0.40	0.40	0.40	-	3,331
Feb 5, 2026	0.40	0.43	0.39	0.40	0.40	-2.44%	17,539
Feb 4, 2026	0.42	0.44	0.41	0.41	0.41	-2.38%	9,756
Feb 3, 2026	0.40	0.44	0.40	0.42	0.42	5.00%	75,028
Feb 2, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	13,951
Jan 30, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	27,280
Jan 29, 2026	0.43	0.44	0.43	0.43	0.43	-5.56%	54,424
Jan 28, 2026	0.43	0.45	0.43	0.45	0.45	4.65%	10,388
Jan 27, 2026	0.45	0.45	0.43	0.43	0.43	-3.37%	95,500
Jan 23, 2026	0.48	0.48	0.43	0.45	0.45	-1.11%	62,953
Jan 22, 2026	0.47	0.48	0.45	0.45	0.45	-5.26%	66,451
Jan 21, 2026	0.47	0.48	0.45	0.48	0.48	2.15%	21,553
Jan 20, 2026	0.45	0.48	0.45	0.47	0.47	1.09%	12,625
Jan 19, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	2,770
Jan 16, 2026	0.46	0.50	0.46	0.47	0.47	8.05%	127,311
Jan 15, 2026	0.46	0.46	0.44	0.44	0.44	-5.43%	13,428
Jan 14, 2026	0.45	0.46	0.44	0.46	0.46	3.37%	5,347
Jan 13, 2026	0.45	0.48	0.45	0.45	0.45	-1.11%	97,272
Jan 12, 2026	0.43	0.48	0.43	0.45	0.45	4.65%	5,492
Jan 9, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	23,035
Jan 8, 2026	0.48	0.48	0.45	0.45	0.45	-5.26%	35,869
Jan 7, 2026	0.47	0.48	0.47	0.48	0.48	-	85,364
Jan 6, 2026	0.44	0.48	0.44	0.48	0.48	4.40%	74,362
Jan 5, 2026	0.46	0.46	0.43	0.46	0.46	-2.15%	28,979
Jan 2, 2026	0.47	0.47	0.42	0.47	0.47	-2.11%	22,495
Dec 31, 2025	0.49	0.51	0.48	0.48	0.48	17.28%	11,684
Dec 30, 2025	0.39	0.41	0.38	0.41	0.41	10.96%	133,362
Dec 29, 2025	0.37	0.37	0.37	0.37	0.37	-	100,425
Dec 24, 2025	0.38	0.38	0.37	0.37	0.37	-3.95%	2,509
Dec 23, 2025	0.37	0.39	0.36	0.38	0.38	2.70%	96,665
Dec 22, 2025	0.39	0.39	0.37	0.37	0.37	-1.33%	50,639
Dec 19, 2025	0.40	0.40	0.38	0.38	0.38	-5.06%	38,125
Dec 18, 2025	0.39	0.40	0.39	0.40	0.40	3.95%	4,216
Dec 16, 2025	0.39	0.39	0.38	0.38	0.38	-	2,719
Dec 15, 2025	0.40	0.40	0.38	0.38	0.38	-5.00%	55,538
Dec 12, 2025	0.41	0.44	0.40	0.40	0.40	-3.61%	93,546
Dec 11, 2025	0.40	0.42	0.40	0.42	0.42	9.21%	24,634
Dec 10, 2025	0.40	0.40	0.38	0.38	0.38	-3.80%	29,809
Dec 9, 2025	0.40	0.43	0.39	0.40	0.40	-1.25%	67,132
Dec 8, 2025	0.37	0.40	0.37	0.40	0.40	3.90%	40,422
Dec 5, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	1,300
Dec 4, 2025	0.39	0.39	0.38	0.38	0.38	-	32,248
Dec 3, 2025	0.39	0.39	0.38	0.38	0.38	-	9,744
Dec 2, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	26,680
Dec 1, 2025	0.38	0.40	0.38	0.39	0.39	1.32%	38,722
Nov 28, 2025	0.40	0.40	0.38	0.38	0.38	-3.80%	36,529
Nov 27, 2025	0.40	0.40	0.40	0.40	0.40	-	13,299