PPC Ltd (JSE:PPC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 538.00
+9.00 (1.70%)
At close: Dec 5, 2025
PPC Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 518.00 | 532.00 | 515.00 | 526.00 | 526.00 | 1.74% | 11,240,930 |
| Oct 8, 2025 | 517.00 | 531.00 | 517.00 | 517.00 | 517.00 | -0.39% | 1,805,507 |
| Oct 7, 2025 | 532.00 | 537.00 | 514.00 | 519.00 | 519.00 | -2.99% | 3,504,792 |
| Oct 6, 2025 | 546.00 | 546.00 | 529.00 | 535.00 | 535.00 | -0.19% | 1,830,663 |
| Oct 3, 2025 | 530.00 | 540.00 | 527.00 | 536.00 | 536.00 | 1.13% | 580,792 |
| Oct 2, 2025 | 540.00 | 541.00 | 529.00 | 530.00 | 530.00 | -1.30% | 1,771,408 |
| Oct 1, 2025 | 543.00 | 549.00 | 530.00 | 537.00 | 537.00 | -0.56% | 1,335,252 |
| Sep 30, 2025 | 545.00 | 557.00 | 535.00 | 540.00 | 540.00 | -2.70% | 4,265,836 |
| Sep 29, 2025 | 552.00 | 567.00 | 545.00 | 555.00 | 555.00 | 1.65% | 2,998,743 |
| Sep 26, 2025 | 536.00 | 550.00 | 529.00 | 546.00 | 546.00 | 2.25% | 3,163,427 |
| Sep 25, 2025 | 530.00 | 550.00 | 528.00 | 534.00 | 534.00 | 2.10% | 2,815,097 |
| Sep 23, 2025 | 516.00 | 529.00 | 511.00 | 523.00 | 523.00 | 1.55% | 1,709,178 |
| Sep 22, 2025 | 498.00 | 528.00 | 498.00 | 515.00 | 515.00 | 3.41% | 1,553,073 |
| Sep 19, 2025 | 500.00 | 507.00 | 491.00 | 498.00 | 498.00 | -1.39% | 958,160 |
| Sep 18, 2025 | 505.00 | 512.00 | 496.00 | 505.00 | 505.00 | 1.00% | 2,092,991 |
| Sep 17, 2025 | 492.00 | 500.00 | 490.00 | 500.00 | 500.00 | 1.42% | 1,206,660 |
| Sep 16, 2025 | 496.00 | 502.00 | 490.00 | 493.00 | 493.00 | -0.60% | 2,142,555 |
| Sep 15, 2025 | 495.00 | 500.00 | 490.00 | 496.00 | 496.00 | -0.40% | 1,534,837 |
| Sep 12, 2025 | 511.00 | 511.00 | 494.00 | 498.00 | 498.00 | -2.35% | 2,101,286 |
| Sep 11, 2025 | 504.00 | 512.00 | 500.00 | 510.00 | 510.00 | -0.20% | 1,431,042 |
| Sep 10, 2025 | 526.00 | 526.00 | 503.00 | 511.00 | 511.00 | -1.92% | 1,602,816 |
| Sep 9, 2025 | 536.00 | 540.00 | 519.00 | 521.00 | 521.00 | -1.88% | 1,008,207 |
| Sep 8, 2025 | 513.00 | 531.00 | 508.00 | 531.00 | 531.00 | 4.32% | 4,234,785 |
| Sep 5, 2025 | 501.00 | 514.00 | 501.00 | 509.00 | 509.00 | 0.99% | 1,672,875 |
| Sep 4, 2025 | 498.00 | 511.00 | 498.00 | 504.00 | 504.00 | 1.61% | 2,881,305 |
| Sep 3, 2025 | 519.00 | 519.00 | 496.00 | 496.00 | 496.00 | -3.13% | 2,034,945 |
| Sep 2, 2025 | 525.00 | 526.00 | 505.00 | 512.00 | 512.00 | -1.35% | 1,213,245 |
| Sep 1, 2025 | 512.00 | 522.00 | 500.00 | 519.00 | 519.00 | 1.96% | 1,346,863 |
| Aug 29, 2025 | 500.00 | 512.00 | 490.00 | 509.00 | 509.00 | 2.83% | 4,963,248 |
| Aug 28, 2025 | 513.00 | 520.00 | 491.00 | 495.00 | 495.00 | -3.32% | 949,032 |
| Aug 27, 2025 | 518.00 | 527.00 | 512.00 | 512.00 | 512.00 | -1.73% | 585,332 |
| Aug 26, 2025 | 518.00 | 525.00 | 518.00 | 521.00 | 521.00 | -0.19% | 452,012 |
| Aug 25, 2025 | 526.00 | 529.00 | 518.00 | 522.00 | 522.00 | - | 1,322,448 |
| Aug 22, 2025 | 525.00 | 532.00 | 518.00 | 522.00 | 522.00 | -0.38% | 695,721 |
| Aug 21, 2025 | 526.00 | 538.00 | 518.00 | 524.00 | 524.00 | 0.77% | 2,200,713 |
| Aug 20, 2025 | 524.00 | 524.00 | 515.00 | 520.00 | 520.00 | -0.38% | 1,320,824 |
| Aug 19, 2025 | 511.00 | 529.00 | 508.00 | 522.00 | 522.00 | 2.76% | 4,141,740 |
| Aug 18, 2025 | 509.00 | 514.00 | 496.00 | 508.00 | 508.00 | -0.20% | 1,801,895 |
| Aug 15, 2025 | 508.00 | 512.00 | 505.00 | 509.00 | 509.00 | 0.20% | 191,223 |
| Aug 14, 2025 | 501.00 | 511.00 | 501.00 | 508.00 | 508.00 | -0.20% | 3,911,742 |
| Aug 13, 2025 | 505.00 | 512.00 | 500.00 | 509.00 | 509.00 | 0.99% | 811,151 |
| Aug 12, 2025 | 510.00 | 510.00 | 500.00 | 504.00 | 504.00 | 0.40% | 606,478 |
| Aug 11, 2025 | 508.00 | 511.00 | 500.00 | 502.00 | 502.00 | -1.18% | 721,670 |
| Aug 8, 2025 | 496.00 | 514.00 | 494.00 | 508.00 | 508.00 | 2.63% | 2,097,563 |
| Aug 7, 2025 | 504.00 | 504.00 | 490.00 | 495.00 | 495.00 | 0.61% | 1,612,264 |
| Aug 6, 2025 | 487.00 | 501.00 | 487.00 | 492.00 | 492.00 | - | 3,044,518 |
| Aug 5, 2025 | 494.00 | 501.00 | 489.00 | 492.00 | 492.00 | -1.01% | 2,730,818 |
| Aug 4, 2025 | 494.00 | 506.00 | 490.00 | 497.00 | 497.00 | 0.20% | 1,841,759 |
| Aug 1, 2025 | 513.00 | 513.00 | 493.00 | 496.00 | 496.00 | -2.94% | 1,175,110 |
| Jul 31, 2025 | 509.00 | 520.00 | 500.00 | 511.00 | 511.00 | -0.58% | 2,844,100 |
| Jul 30, 2025 | 505.00 | 519.00 | 505.00 | 514.00 | 514.00 | 0.59% | 635,791 |
| Jul 29, 2025 | 506.00 | 517.00 | 504.00 | 511.00 | 511.00 | 1.39% | 1,137,225 |
| Jul 28, 2025 | 511.00 | 514.00 | 496.00 | 504.00 | 504.00 | -0.40% | 2,034,965 |
| Jul 25, 2025 | 506.00 | 519.00 | 504.00 | 506.00 | 506.00 | -2.32% | 2,035,631 |
| Jul 24, 2025 | 507.00 | 520.00 | 507.00 | 518.00 | 518.00 | -1.15% | 1,166,514 |
| Jul 23, 2025 | 526.00 | 531.00 | 519.00 | 524.00 | 524.00 | - | 1,558,474 |
| Jul 22, 2025 | 522.00 | 533.00 | 515.00 | 524.00 | 524.00 | - | 1,922,419 |
| Jul 21, 2025 | 526.00 | 534.00 | 520.00 | 524.00 | 524.00 | 0.38% | 690,751 |
| Jul 18, 2025 | 506.00 | 523.00 | 506.00 | 522.00 | 522.00 | 1.56% | 3,439,638 |