PPC Ltd (JSE:PPC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 634.00
+6.00 (0.96%)
At close: Mar 5, 2026
PPC Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 660.00 | 665.00 | 639.00 | 661.00 | 661.00 | 0.30% | 3,749,052 |
| Feb 27, 2026 | 649.00 | 669.00 | 646.00 | 659.00 | 659.00 | 1.54% | 7,984,816 |
| Feb 26, 2026 | 634.00 | 653.00 | 634.00 | 649.00 | 649.00 | 2.04% | 3,354,381 |
| Feb 25, 2026 | 631.00 | 639.00 | 631.00 | 636.00 | 636.00 | -0.16% | 1,124,974 |
| Feb 24, 2026 | 650.00 | 650.00 | 629.00 | 637.00 | 637.00 | 0.31% | 2,011,234 |
| Feb 23, 2026 | 630.00 | 647.00 | 630.00 | 635.00 | 635.00 | 0.79% | 3,482,143 |
| Feb 20, 2026 | 630.00 | 635.00 | 628.00 | 630.00 | 630.00 | 0.16% | 2,544,739 |
| Feb 19, 2026 | 633.00 | 640.00 | 626.00 | 629.00 | 629.00 | -0.63% | 3,402,466 |
| Feb 18, 2026 | 613.00 | 645.00 | 613.00 | 633.00 | 633.00 | 1.77% | 5,164,025 |
| Feb 17, 2026 | 627.00 | 629.00 | 618.00 | 622.00 | 622.00 | -1.27% | 1,542,564 |
| Feb 16, 2026 | 621.00 | 630.00 | 618.00 | 630.00 | 630.00 | 1.94% | 4,950,031 |
| Feb 13, 2026 | 630.00 | 630.00 | 608.00 | 618.00 | 618.00 | -0.80% | 1,223,831 |
| Feb 12, 2026 | 630.00 | 631.00 | 612.00 | 623.00 | 623.00 | 0.32% | 2,573,665 |
| Feb 11, 2026 | 627.00 | 627.00 | 617.00 | 621.00 | 621.00 | -0.32% | 396,216 |
| Feb 10, 2026 | 632.00 | 632.00 | 618.00 | 623.00 | 623.00 | -0.32% | 5,406,912 |
| Feb 9, 2026 | 613.00 | 632.00 | 606.00 | 625.00 | 625.00 | 1.79% | 4,495,696 |
| Feb 6, 2026 | 617.00 | 628.00 | 609.00 | 614.00 | 614.00 | -0.49% | 3,110,467 |
| Feb 5, 2026 | 621.00 | 622.00 | 609.00 | 617.00 | 617.00 | - | 2,188,395 |
| Feb 4, 2026 | 614.00 | 620.00 | 592.00 | 617.00 | 617.00 | 0.49% | 1,407,666 |
| Feb 3, 2026 | 610.00 | 615.00 | 604.00 | 614.00 | 614.00 | 1.82% | 1,477,328 |
| Feb 2, 2026 | 604.00 | 608.00 | 591.00 | 603.00 | 603.00 | -1.63% | 720,171 |
| Jan 30, 2026 | 614.00 | 627.00 | 608.00 | 613.00 | 613.00 | 0.16% | 4,856,255 |
| Jan 29, 2026 | 614.00 | 620.00 | 606.00 | 612.00 | 612.00 | 0.66% | 1,487,547 |
| Jan 28, 2026 | 600.00 | 615.00 | 599.00 | 608.00 | 608.00 | 2.01% | 5,879,507 |
| Jan 27, 2026 | 611.00 | 611.00 | 593.00 | 596.00 | 596.00 | 0.51% | 1,619,048 |
| Jan 26, 2026 | 609.00 | 611.00 | 591.00 | 593.00 | 593.00 | -1.17% | 2,182,770 |
| Jan 23, 2026 | 614.00 | 624.00 | 594.00 | 600.00 | 600.00 | -0.83% | 2,690,534 |
| Jan 22, 2026 | 580.00 | 610.00 | 580.00 | 605.00 | 605.00 | 4.49% | 3,178,858 |
| Jan 21, 2026 | 569.00 | 583.00 | 569.00 | 579.00 | 579.00 | 1.76% | 2,589,537 |
| Jan 20, 2026 | 554.00 | 572.00 | 554.00 | 569.00 | 569.00 | 0.35% | 931,312 |
| Jan 19, 2026 | 572.00 | 573.00 | 560.00 | 567.00 | 567.00 | 0.35% | 1,211,530 |
| Jan 16, 2026 | 551.00 | 572.00 | 551.00 | 565.00 | 565.00 | 2.73% | 1,439,026 |
| Jan 15, 2026 | 545.00 | 558.00 | 540.00 | 550.00 | 550.00 | -0.36% | 1,746,225 |
| Jan 14, 2026 | 556.00 | 566.00 | 549.00 | 552.00 | 552.00 | -1.25% | 433,393 |
| Jan 13, 2026 | 557.00 | 560.00 | 550.00 | 559.00 | 559.00 | 0.36% | 742,586 |
| Jan 12, 2026 | 568.00 | 568.00 | 556.00 | 557.00 | 557.00 | -0.18% | 644,617 |
| Jan 9, 2026 | 543.00 | 567.00 | 543.00 | 558.00 | 558.00 | 1.27% | 2,573,368 |
| Jan 8, 2026 | 554.00 | 556.00 | 543.00 | 551.00 | 551.00 | -0.18% | 1,267,516 |
| Jan 7, 2026 | 539.00 | 557.00 | 538.00 | 552.00 | 552.00 | 2.03% | 1,002,087 |
| Jan 6, 2026 | 531.00 | 546.00 | 531.00 | 541.00 | 541.00 | 1.69% | 796,991 |
| Jan 5, 2026 | 565.00 | 565.00 | 530.00 | 532.00 | 532.00 | -3.80% | 1,904,437 |
| Jan 2, 2026 | 561.00 | 562.00 | 546.00 | 553.00 | 553.00 | -1.07% | 381,261 |
| Dec 31, 2025 | 549.00 | 559.00 | 546.00 | 559.00 | 559.00 | 0.90% | 240,547 |
| Dec 30, 2025 | 554.00 | 564.00 | 553.00 | 554.00 | 554.00 | 0.18% | 659,240 |
| Dec 29, 2025 | 546.00 | 567.00 | 546.00 | 553.00 | 553.00 | 1.84% | 614,356 |
| Dec 24, 2025 | 556.00 | 558.00 | 541.00 | 543.00 | 543.00 | -2.16% | 2,136,485 |
| Dec 23, 2025 | 534.00 | 560.00 | 534.00 | 555.00 | 555.00 | 0.73% | 1,040,097 |
| Dec 22, 2025 | 532.00 | 554.00 | 532.00 | 551.00 | 551.00 | 4.36% | 1,603,942 |
| Dec 19, 2025 | 525.00 | 538.00 | 522.00 | 528.00 | 528.00 | 0.96% | 2,466,691 |
| Dec 18, 2025 | 518.00 | 532.00 | 518.00 | 523.00 | 523.00 | 0.58% | 1,308,979 |
| Dec 17, 2025 | 520.00 | 526.00 | 518.00 | 520.00 | 520.00 | -0.19% | 490,008 |
| Dec 15, 2025 | 518.00 | 528.00 | 518.00 | 521.00 | 521.00 | - | 537,124 |
| Dec 12, 2025 | 528.00 | 528.00 | 516.00 | 521.00 | 521.00 | - | 1,047,335 |
| Dec 11, 2025 | 525.00 | 525.00 | 517.00 | 521.00 | 521.00 | 0.19% | 987,576 |
| Dec 10, 2025 | 521.00 | 524.00 | 507.00 | 520.00 | 520.00 | -0.19% | 3,839,670 |
| Dec 9, 2025 | 536.00 | 548.00 | 521.00 | 521.00 | 521.00 | -4.23% | 2,554,539 |
| Dec 8, 2025 | 544.00 | 552.00 | 533.00 | 544.00 | 544.00 | 1.12% | 1,141,758 |
| Dec 5, 2025 | 535.00 | 545.00 | 526.00 | 538.00 | 538.00 | 1.70% | 733,003 |
| Dec 4, 2025 | 535.00 | 536.00 | 525.00 | 529.00 | 529.00 | -1.49% | 4,279,439 |
| Dec 3, 2025 | 527.00 | 541.00 | 525.00 | 537.00 | 537.00 | 0.75% | 692,006 |
| Dec 2, 2025 | 521.00 | 540.00 | 521.00 | 533.00 | 533.00 | 1.33% | 1,010,411 |
| Dec 1, 2025 | 540.00 | 542.00 | 521.00 | 526.00 | 526.00 | -3.31% | 3,434,894 |
| Nov 28, 2025 | 532.00 | 553.00 | 532.00 | 544.00 | 544.00 | 2.26% | 9,479,632 |
| Nov 27, 2025 | 521.00 | 533.00 | 517.00 | 532.00 | 532.00 | 2.70% | 1,618,790 |
| Nov 26, 2025 | 505.00 | 525.00 | 505.00 | 518.00 | 518.00 | 2.37% | 1,039,216 |
| Nov 25, 2025 | 522.00 | 525.00 | 501.00 | 506.00 | 506.00 | -1.75% | 1,637,176 |
| Nov 24, 2025 | 557.00 | 566.00 | 497.00 | 515.00 | 515.00 | -4.10% | 7,755,278 |
| Nov 21, 2025 | 553.00 | 553.00 | 526.00 | 537.00 | 537.00 | -2.89% | 1,708,613 |
| Nov 20, 2025 | 544.00 | 566.00 | 537.00 | 553.00 | 553.00 | 3.36% | 3,509,352 |
| Nov 19, 2025 | 539.00 | 541.00 | 528.00 | 535.00 | 535.00 | 0.94% | 846,230 |
| Nov 18, 2025 | 533.00 | 535.00 | 525.00 | 530.00 | 530.00 | -1.67% | 4,258,177 |
| Nov 17, 2025 | 552.00 | 555.00 | 535.00 | 539.00 | 539.00 | -1.28% | 3,008,534 |
| Nov 14, 2025 | 559.00 | 561.00 | 541.00 | 546.00 | 546.00 | -1.62% | 2,276,946 |
| Nov 13, 2025 | 540.00 | 570.00 | 540.00 | 555.00 | 555.00 | 3.35% | 2,164,275 |
| Nov 12, 2025 | 536.00 | 539.00 | 526.00 | 537.00 | 537.00 | 0.94% | 9,862,666 |
| Nov 11, 2025 | 538.00 | 542.00 | 531.00 | 532.00 | 532.00 | -0.19% | 1,793,146 |
| Nov 10, 2025 | 517.00 | 541.00 | 517.00 | 533.00 | 533.00 | 0.95% | 1,039,143 |
| Nov 7, 2025 | 527.00 | 531.00 | 517.00 | 528.00 | 528.00 | -1.12% | 1,890,217 |
| Nov 6, 2025 | 532.00 | 534.00 | 525.00 | 534.00 | 534.00 | 0.95% | 768,466 |
| Nov 5, 2025 | 529.00 | 536.00 | 523.00 | 529.00 | 529.00 | 1.34% | 788,172 |
| Nov 4, 2025 | 533.00 | 539.00 | 517.00 | 522.00 | 522.00 | -2.43% | 1,567,120 |
| Nov 3, 2025 | 552.00 | 557.00 | 531.00 | 535.00 | 535.00 | -2.90% | 1,792,465 |
| Oct 31, 2025 | 535.00 | 554.00 | 534.00 | 551.00 | 551.00 | 4.16% | 9,663,121 |
| Oct 30, 2025 | 546.00 | 546.00 | 526.00 | 529.00 | 529.00 | -3.11% | 7,107,618 |
| Oct 29, 2025 | 559.00 | 559.00 | 539.00 | 546.00 | 546.00 | 0.55% | 2,137,177 |
| Oct 28, 2025 | 544.00 | 555.00 | 540.00 | 543.00 | 543.00 | 0.56% | 2,372,328 |
| Oct 27, 2025 | 549.00 | 559.00 | 540.00 | 540.00 | 540.00 | -2.00% | 2,364,662 |
| Oct 24, 2025 | 561.00 | 561.00 | 530.00 | 551.00 | 551.00 | -1.78% | 1,782,776 |
| Oct 23, 2025 | 555.00 | 562.00 | 552.00 | 561.00 | 561.00 | - | 735,123 |
| Oct 22, 2025 | 568.00 | 573.00 | 561.00 | 561.00 | 561.00 | -0.18% | 1,509,516 |
| Oct 21, 2025 | 574.00 | 574.00 | 556.00 | 562.00 | 562.00 | -0.71% | 869,423 |
| Oct 20, 2025 | 569.00 | 571.00 | 554.00 | 566.00 | 566.00 | 0.71% | 966,136 |
| Oct 17, 2025 | 563.00 | 576.00 | 556.00 | 562.00 | 562.00 | -1.75% | 875,900 |
| Oct 16, 2025 | 537.00 | 577.00 | 537.00 | 572.00 | 572.00 | 1.42% | 1,591,442 |
| Oct 15, 2025 | 550.00 | 564.00 | 547.00 | 564.00 | 564.00 | 2.92% | 1,416,805 |
| Oct 14, 2025 | 539.00 | 554.00 | 528.00 | 548.00 | 548.00 | 0.92% | 2,667,855 |
| Oct 13, 2025 | 540.00 | 550.00 | 537.00 | 543.00 | 543.00 | 0.37% | 761,521 |
| Oct 10, 2025 | 524.00 | 548.00 | 524.00 | 541.00 | 541.00 | 2.85% | 3,292,236 |