PICC Property and Casualty Company Limited (PPCCY)
OTCMKTS
· Delayed Price · Currency is USD
49.53
-1.13 (-2.23%)
At close: Mar 6, 2026
PPCCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.65 | 50.08 | 48.65 | 49.53 | 49.53 | -2.23% | 1,451 |
| Mar 5, 2026 | 50.34 | 50.66 | 48.87 | 50.66 | 50.66 | 5.11% | 1,612 |
| Mar 4, 2026 | 48.71 | 52.12 | 48.20 | 48.20 | 48.20 | -5.07% | 2,106 |
| Mar 3, 2026 | 49.55 | 51.00 | 47.41 | 50.78 | 50.78 | -1.90% | 3,453 |
| Mar 2, 2026 | 50.86 | 51.76 | 50.86 | 51.76 | 51.76 | 0.19% | 1,016 |
| Feb 27, 2026 | 51.66 | 51.66 | 49.71 | 51.66 | 51.66 | 2.38% | 718 |
| Feb 26, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -7.99% | 454 |
| Feb 25, 2026 | 54.04 | 54.84 | 53.56 | 54.84 | 54.84 | 2.40% | 2,415 |
| Feb 24, 2026 | 54.27 | 54.27 | 53.56 | 53.56 | 53.56 | -1.03% | 1,053 |
| Feb 23, 2026 | 54.24 | 55.95 | 54.11 | 54.11 | 54.11 | -1.40% | 3,823 |
| Feb 20, 2026 | 53.68 | 54.88 | 53.68 | 54.88 | 54.88 | 3.41% | 632 |
| Feb 19, 2026 | 53.43 | 54.29 | 52.99 | 53.07 | 53.07 | -0.41% | 1,944 |
| Feb 18, 2026 | 53.55 | 54.70 | 53.12 | 53.29 | 53.29 | 0.48% | 2,503 |
| Feb 13, 2026 | 53.01 | 53.04 | 53.01 | 53.04 | 53.04 | -1.04% | 2,859 |
| Feb 12, 2026 | 55.96 | 56.37 | 53.33 | 53.60 | 53.60 | -0.30% | 10,061 |
| Feb 11, 2026 | 51.34 | 53.76 | 51.34 | 53.76 | 53.76 | 1.47% | 4,132 |
| Feb 10, 2026 | 52.81 | 53.83 | 52.81 | 52.98 | 52.98 | -1.14% | 6,709 |
| Feb 9, 2026 | 53.74 | 53.74 | 53.59 | 53.59 | 53.59 | 4.87% | 727 |
| Feb 6, 2026 | 50.50 | 51.21 | 49.57 | 51.10 | 51.10 | 0.86% | 5,153 |
| Feb 5, 2026 | 50.70 | 50.70 | 48.87 | 50.67 | 50.67 | 1.72% | 3,028 |
| Feb 4, 2026 | 50.30 | 51.42 | 49.81 | 49.81 | 49.81 | -1.02% | 2,251 |
| Feb 3, 2026 | 52.19 | 52.19 | 50.33 | 50.33 | 50.33 | -0.82% | 2,230 |
| Feb 2, 2026 | 50.82 | 50.82 | 50.57 | 50.74 | 50.74 | 1.45% | 2,668 |
| Jan 30, 2026 | 51.84 | 51.84 | 50.02 | 50.02 | 50.01 | -4.19% | 2,425 |
| Jan 29, 2026 | 53.24 | 53.24 | 51.89 | 52.20 | 52.20 | 0.29% | 2,968 |
| Jan 28, 2026 | 51.99 | 52.39 | 50.28 | 52.05 | 52.05 | 2.91% | 2,570 |
| Jan 27, 2026 | 49.55 | 50.58 | 49.55 | 50.58 | 50.58 | -1.35% | 1,641 |
| Jan 26, 2026 | 49.53 | 51.27 | 49.53 | 51.27 | 51.27 | 1.32% | 984 |
| Jan 23, 2026 | 48.77 | 50.75 | 48.77 | 50.60 | 50.60 | -0.67% | 862 |
| Jan 22, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 2.70% | 849 |
| Jan 21, 2026 | 50.59 | 51.39 | 49.60 | 49.60 | 49.60 | -3.17% | 1,052 |
| Jan 20, 2026 | 51.68 | 51.68 | 51.22 | 51.22 | 51.22 | -0.58% | 1,595 |
| Jan 16, 2026 | 51.85 | 51.85 | 51.34 | 51.52 | 51.52 | -1.97% | 2,209 |
| Jan 15, 2026 | 52.55 | 52.56 | 52.55 | 52.56 | 52.56 | -1.12% | 979 |
| Jan 14, 2026 | 55.23 | 55.23 | 52.33 | 53.15 | 53.15 | 1.80% | 1,836 |
| Jan 13, 2026 | 53.10 | 53.10 | 52.00 | 52.21 | 52.21 | -2.65% | 3,901 |
| Jan 12, 2026 | 50.96 | 53.63 | 50.96 | 53.63 | 53.63 | 0.92% | 661 |
| Jan 9, 2026 | 53.30 | 53.30 | 53.14 | 53.14 | 53.14 | -3.45% | 2,233 |
| Jan 8, 2026 | 53.98 | 55.04 | 53.98 | 55.04 | 55.04 | -0.82% | 1,826 |
| Jan 7, 2026 | 56.88 | 56.88 | 55.49 | 55.49 | 55.49 | -4.60% | 1,918 |
| Jan 6, 2026 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 6.52% | 285 |
| Jan 5, 2026 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | 6.90% | 572 |
| Jan 2, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | -2.77% | 304 |
| Dec 31, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | -0.51% | 291 |
| Dec 30, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | -5.65% | 447 |
| Dec 26, 2025 | 53.60 | 55.97 | 53.60 | 55.97 | 55.97 | 1.60% | 1,870 |
| Dec 23, 2025 | 53.27 | 55.09 | 51.39 | 55.09 | 55.09 | 2.97% | 1,389 |
| Dec 22, 2025 | 53.60 | 55.69 | 52.85 | 53.50 | 53.50 | -0.54% | 1,096 |
| Dec 19, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 0.92% | 437 |
| Dec 18, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -1.63% | 573 |
| Dec 17, 2025 | 53.12 | 54.19 | 52.96 | 54.19 | 54.19 | 2.72% | 1,337 |
| Dec 16, 2025 | 52.51 | 52.88 | 52.51 | 52.75 | 52.75 | -3.12% | 899 |
| Dec 15, 2025 | 54.33 | 54.45 | 54.10 | 54.45 | 54.45 | 0.68% | 1,178 |
| Dec 12, 2025 | 54.15 | 54.15 | 54.08 | 54.08 | 54.08 | -1.18% | 623 |
| Dec 11, 2025 | 54.09 | 54.73 | 54.09 | 54.73 | 54.73 | 1.46% | 585 |
| Dec 10, 2025 | 53.97 | 54.10 | 51.87 | 53.94 | 53.94 | -2.96% | 2,028 |
| Dec 9, 2025 | 56.65 | 56.65 | 54.00 | 55.59 | 55.59 | -0.77% | 2,935 |
| Dec 8, 2025 | 54.65 | 56.02 | 54.65 | 56.02 | 56.02 | -1.26% | 810 |
| Dec 4, 2025 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | 0.25% | 494 |
| Dec 2, 2025 | 55.29 | 56.59 | 55.29 | 56.59 | 56.59 | 2.65% | 5,783 |
| Dec 1, 2025 | 55.16 | 55.16 | 53.04 | 55.13 | 55.13 | -5.49% | 2,461 |
| Nov 25, 2025 | 58.32 | 58.33 | 58.26 | 58.33 | 58.33 | 2.39% | 2,044 |
| Nov 24, 2025 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | -1.04% | 1,451 |
| Nov 21, 2025 | 57.00 | 57.57 | 57.00 | 57.57 | 57.57 | -2.21% | 1,950 |
| Nov 20, 2025 | 58.76 | 58.92 | 58.76 | 58.87 | 58.87 | -0.23% | 2,120 |
| Nov 19, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | -2.20% | 652 |
| Nov 18, 2025 | 59.30 | 61.49 | 59.30 | 60.33 | 60.33 | -4.53% | 1,086 |
| Nov 17, 2025 | 60.96 | 63.19 | 60.96 | 63.19 | 63.19 | 3.29% | 892 |
| Nov 14, 2025 | 60.47 | 61.18 | 60.23 | 61.18 | 61.18 | -1.33% | 2,036 |
| Nov 12, 2025 | 62.01 | 62.01 | 62.00 | 62.01 | 62.01 | 7.48% | 1,403 |
| Nov 11, 2025 | 60.02 | 60.02 | 57.69 | 57.69 | 57.69 | -6.47% | 485 |
| Nov 10, 2025 | 61.48 | 61.76 | 61.48 | 61.68 | 61.68 | 0.05% | 10,758 |
| Nov 7, 2025 | 62.20 | 62.20 | 61.65 | 61.65 | 61.65 | 1.30% | 2,591 |
| Nov 6, 2025 | 61.14 | 61.14 | 60.86 | 60.86 | 60.86 | -8.22% | 1,675 |
| Nov 5, 2025 | 61.63 | 66.31 | 56.96 | 66.31 | 66.31 | -0.29% | 4,923 |
| Nov 4, 2025 | 66.76 | 66.76 | 59.82 | 66.50 | 65.81 | 8.93% | 3,197 |
| Nov 3, 2025 | 61.00 | 61.80 | 60.75 | 61.05 | 60.42 | -0.81% | 3,272 |
| Oct 31, 2025 | 59.50 | 61.55 | 59.50 | 61.55 | 60.91 | -7.44% | 321 |
| Oct 30, 2025 | 61.26 | 66.50 | 61.06 | 66.50 | 65.81 | 3.10% | 1,774 |
| Oct 29, 2025 | 66.50 | 66.50 | 63.01 | 64.50 | 63.83 | 3.46% | 1,181 |
| Oct 28, 2025 | 62.60 | 62.60 | 62.34 | 62.34 | 61.70 | -2.21% | 1,293 |
| Oct 27, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.09 | -1.36% | 834 |
| Oct 24, 2025 | 63.10 | 64.63 | 63.10 | 64.63 | 63.96 | 3.81% | 727 |
| Oct 23, 2025 | 62.14 | 62.26 | 62.14 | 62.26 | 61.62 | 1.24% | 633 |
| Oct 22, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.86 | -3.00% | 1,286 |
| Oct 21, 2025 | 61.50 | 63.40 | 61.50 | 63.40 | 62.74 | 1.12% | 989 |
| Oct 20, 2025 | 60.52 | 62.70 | 60.52 | 62.70 | 62.05 | 2.12% | 602 |
| Oct 17, 2025 | 60.56 | 61.40 | 60.56 | 61.40 | 60.77 | 1.69% | 720 |
| Oct 16, 2025 | 62.10 | 62.10 | 60.38 | 60.38 | 59.76 | 0.73% | 645 |
| Oct 15, 2025 | 61.03 | 61.03 | 59.94 | 59.94 | 59.32 | 1.08% | 415 |
| Oct 14, 2025 | 60.36 | 60.36 | 59.00 | 59.30 | 58.69 | 0.20% | 1,137 |
| Oct 13, 2025 | 59.76 | 59.76 | 57.54 | 59.18 | 58.57 | 2.60% | 3,008 |
| Oct 10, 2025 | 58.30 | 58.30 | 57.68 | 57.69 | 57.09 | -1.66% | 6,023 |
| Oct 9, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.05 | -0.90% | 804 |
| Oct 7, 2025 | 57.50 | 59.19 | 57.50 | 59.19 | 58.58 | 1.39% | 2,368 |
| Oct 6, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 57.78 | 2.60% | 223 |
| Oct 3, 2025 | 56.99 | 56.99 | 56.90 | 56.90 | 56.31 | -0.97% | 1,454 |
| Oct 2, 2025 | 58.48 | 58.48 | 57.46 | 57.46 | 56.87 | 0.05% | 553 |
| Oct 1, 2025 | 56.46 | 57.43 | 56.46 | 57.43 | 56.84 | 1.83% | 641 |
| Sep 30, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 55.82 | 1.46% | 420 |