PPC Limited PPC
JSE · South Africa · Non-Energy Minerals
ZAc 795.00-13.00 (-1.61%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 795.00 | -1.61% | ZAc 796.00 | ZAc 799.00 | ZAc 785.00 | 326.37K |
| 2026-09-30 | ZAc 808.00 | +1.64% | ZAc 761.00 | ZAc 811.00 | ZAc 794.00 | 6.81M |
| 2026-09-29 | ZAc 795.00 | +3.11% | ZAc 771.00 | ZAc 801.00 | ZAc 769.00 | 1.51M |
| 2026-09-28 | ZAc 771.00 | -2.77% | ZAc 772.00 | ZAc 801.00 | ZAc 764.00 |
| 5.05M |
| 2026-09-25 | ZAc 793.00 | -0.25% | ZAc 772.00 | ZAc 800.00 | ZAc 781.00 | 3.28M |
| 2026-09-23 | ZAc 795.00 | -0.13% | ZAc 795.00 | ZAc 798.00 | ZAc 789.00 | 1.62M |
| 2026-09-22 | ZAc 796.00 | +1.66% | ZAc 790.00 | ZAc 800.00 | ZAc 780.00 | 2.62M |
| 2026-09-21 | ZAc 783.00 | -2.25% | ZAc 801.00 | ZAc 805.00 | ZAc 773.00 | 3.47M |
| 2026-09-18 | ZAc 801.00 | +3.49% | ZAc 775.00 | ZAc 819.00 | ZAc 774.00 | 12.92M |
| 2026-09-17 | ZAc 774.00 | +1.18% | ZAc 765.00 | ZAc 786.00 | ZAc 755.00 | 2.92M |
| 2026-09-16 | ZAc 765.00 | +2.55% | ZAc 746.00 | ZAc 767.00 | ZAc 741.00 | 1.05M |
| 2026-09-15 | ZAc 746.00 | -0.13% | ZAc 743.00 | ZAc 754.00 | ZAc 737.00 | 2.45M |
| 2026-09-14 | ZAc 747.00 | +1.08% | ZAc 720.00 | ZAc 754.00 | ZAc 726.00 | 2.17M |
| 2026-09-11 | ZAc 739.00 | +1.93% | ZAc 727.00 | ZAc 747.00 | ZAc 723.00 | 2.07M |
| 2026-09-10 | ZAc 725.00 | -0.55% | ZAc 737.00 | ZAc 737.00 | ZAc 722.00 | 3.62M |
| 2026-09-09 | ZAc 729.00 | +0.55% | ZAc 721.00 | ZAc 734.00 | ZAc 721.00 | 969.47K |
| 2026-09-08 | ZAc 725.00 | -2.95% | ZAc 732.00 | ZAc 739.00 | ZAc 714.00 | 16.13M |
| 2026-09-07 | ZAc 747.00 | -1.19% | ZAc 748.00 | ZAc 756.00 | ZAc 740.00 | 3.58M |
| 2026-09-04 | ZAc 756.00 | +1.89% | ZAc 740.00 | ZAc 757.00 | ZAc 742.00 | 2.42M |
| 2026-09-03 | ZAc 742.00 | -0.54% | ZAc 745.00 | ZAc 757.00 | ZAc 740.00 | 7.28M |
| 2026-09-02 | ZAc 746.00 | +1.36% | ZAc 742.00 | ZAc 749.00 | ZAc 731.00 | 2.34M |
| 2026-09-01 | ZAc 736.00 | +0.55% | ZAc 742.00 | ZAc 741.00 | ZAc 720.00 | 5.78M |
| 2026-08-31 | ZAc 732.00 | +0.55% | ZAc 735.00 | ZAc 736.00 | ZAc 720.00 | 4.47M |
| 2026-08-28 | ZAc 728.00 | +3.26% | ZAc 706.00 | ZAc 732.00 | ZAc 706.00 | 1.38M |
| 2026-08-27 | ZAc 705.00 | +4.91% | ZAc 670.00 | ZAc 705.00 | ZAc 669.00 | 2.49M |
| 2026-08-26 | ZAc 672.00 | +1.36% | ZAc 663.00 | ZAc 679.00 | ZAc 659.00 | 757.17K |
| 2026-08-25 | ZAc 663.00 | -1.78% | ZAc 697.00 | ZAc 699.00 | ZAc 655.00 | 1.62M |
| 2026-08-24 | ZAc 675.00 | -2.88% | ZAc 700.00 | ZAc 700.00 | ZAc 675.00 | 1.78M |
| 2026-08-21 | ZAc 695.00 | -0.71% | ZAc 697.00 | ZAc 703.00 | ZAc 690.00 | 4.37M |
| 2026-08-20 | ZAc 700.00 | -1.55% | ZAc 711.00 | ZAc 714.00 | ZAc 692.00 | 3.82M |
| 2026-08-19 | ZAc 711.00 | +0.99% | ZAc 688.00 | ZAc 711.00 | ZAc 699.00 | 1.52M |
| 2026-08-18 | ZAc 704.00 | +2.62% | ZAc 688.00 | ZAc 705.00 | ZAc 685.00 | 1.56M |
| 2026-08-17 | ZAc 686.00 | -4.06% | ZAc 714.00 | ZAc 715.00 | ZAc 686.00 | 1.26M |
| 2026-08-14 | ZAc 715.00 | -0.56% | ZAc 726.00 | ZAc 729.00 | ZAc 706.00 | 1.43M |
| 2026-08-13 | ZAc 719.00 | -0.28% | ZAc 721.00 | ZAc 728.00 | ZAc 713.00 | 1.41M |
| 2026-08-12 | ZAc 721.00 | -0.41% | ZAc 707.00 | ZAc 723.00 | ZAc 712.00 | 2.06M |
| 2026-08-11 | ZAc 724.00 | -1.76% | ZAc 741.00 | ZAc 737.00 | ZAc 713.00 | 4.07M |
| 2026-08-07 | ZAc 737.00 | -0.94% | ZAc 745.00 | ZAc 745.00 | ZAc 734.00 | 2.21M |
| 2026-08-06 | ZAc 744.00 | -0.53% | ZAc 731.00 | ZAc 757.00 | ZAc 744.00 | 1.17M |
| 2026-08-05 | ZAc 748.00 | +0.27% | ZAc 732.00 | ZAc 763.00 | ZAc 743.00 | 1.60M |
| 2026-08-04 | ZAc 746.00 | +0.13% | ZAc 738.00 | ZAc 751.00 | ZAc 740.00 | 822.64K |
| 2026-08-03 | ZAc 745.00 | -0.13% | ZAc 741.00 | ZAc 751.00 | ZAc 740.00 | 1.82M |
| 2026-07-31 | ZAc 746.00 | -0.13% | ZAc 738.00 | ZAc 755.00 | ZAc 738.00 | 1.93M |
| 2026-07-30 | ZAc 747.00 | +0.67% | ZAc 740.00 | ZAc 750.00 | ZAc 738.00 | 1.55M |
| 2026-07-29 | ZAc 742.00 | -0.54% | ZAc 753.00 | ZAc 755.00 | ZAc 742.00 | 18.41M |
| 2026-07-28 | ZAc 746.00 | +0.40% | ZAc 753.00 | ZAc 749.00 | ZAc 741.00 | 530.12K |
| 2026-07-27 | ZAc 743.00 | -0.80% | ZAc 764.00 | ZAc 764.00 | ZAc 741.00 | 1.03M |
| 2026-07-24 | ZAc 749.00 | -0.13% | ZAc 750.00 | ZAc 760.00 | ZAc 741.00 | 1.24M |
| 2026-07-23 | ZAc 750.00 | +2.60% | ZAc 756.00 | ZAc 753.00 | ZAc 723.00 | 4.42M |
| 2026-07-22 | ZAc 731.00 | -1.88% | ZAc 742.00 | ZAc 742.00 | ZAc 723.00 | 1.97M |
| 2026-07-21 | ZAc 745.00 | -1.97% | ZAc 752.00 | ZAc 772.00 | ZAc 744.00 | 3.72M |
| 2026-07-20 | ZAc 760.00 | -0.52% | ZAc 759.00 | ZAc 766.00 | ZAc 754.00 | 4.12M |
| 2026-07-17 | ZAc 764.00 | -0.52% | ZAc 773.00 | ZAc 771.00 | ZAc 759.00 | 1.20M |
| 2026-07-16 | ZAc 768.00 | +1.19% | ZAc 768.00 | ZAc 774.00 | ZAc 755.00 | 1.86M |
| 2026-07-15 | ZAc 759.00 | -0.91% | ZAc 782.00 | ZAc 765.00 | ZAc 753.50 | 1.43M |
| 2026-07-14 | ZAc 766.00 | -0.13% | ZAc 782.00 | ZAc 769.00 | ZAc 756.00 | 1.34M |
| 2026-07-13 | ZAc 767.00 | -2.91% | ZAc 794.00 | ZAc 785.00 | ZAc 767.00 | 1.32M |
| 2026-07-10 | ZAc 790.00 | +1.15% | ZAc 790.00 | ZAc 794.00 | ZAc 780.00 | 1.04M |
| 2026-07-09 | ZAc 781.00 | +1.69% | ZAc 780.00 | ZAc 781.00 | ZAc 768.00 | 968.11K |
| 2026-07-08 | ZAc 768.00 | -1.66% | ZAc 778.00 | ZAc 778.00 | ZAc 754.00 | 2.45M |
| 2026-07-07 | ZAc 781.00 | -2.01% | ZAc 800.00 | ZAc 791.00 | ZAc 767.00 | 2.18M |
| 2026-07-06 | ZAc 797.00 | -0.75% | ZAc 810.00 | ZAc 810.00 | ZAc 775.00 | 2.66M |
| 2026-07-03 | ZAc 803.00 | +0.88% | ZAc 796.00 | ZAc 803.00 | ZAc 788.00 | 871.83K |
| 2026-07-02 | ZAc 796.00 | +0.89% | ZAc 792.00 | ZAc 804.00 | ZAc 782.00 | 900.94K |
| 2026-07-01 | ZAc 789.00 | 0.00% | ZAc 792.00 | ZAc 797.00 | ZAc 774.00 | 2.30M |
| 2026-06-30 | ZAc 789.00 | +0.25% | ZAc 778.00 | ZAc 794.00 | ZAc 774.00 | 3.44M |
| 2026-06-29 | ZAc 787.00 | -1.13% | ZAc 799.00 | ZAc 810.00 | ZAc 782.00 | 1.60M |
| 2026-06-26 | ZAc 796.00 | +0.38% | ZAc 787.00 | ZAc 810.00 | ZAc 789.00 | 2.63M |
| 2026-06-25 | ZAc 793.00 | +0.76% | ZAc 791.00 | ZAc 797.00 | ZAc 781.00 | 1.87M |
| 2026-06-24 | ZAc 787.00 | -3.91% | ZAc 796.00 | ZAc 800.00 | ZAc 772.00 | 1.85M |
| 2026-06-23 | ZAc 819.00 | -3.42% | ZAc 826.00 | ZAc 840.00 | ZAc 810.00 | 1.73M |
| 2026-06-22 | ZAc 848.00 | +2.42% | ZAc 820.00 | ZAc 848.00 | ZAc 820.00 | 2.47M |
| 2026-06-19 | ZAc 828.00 | +1.72% | ZAc 822.00 | ZAc 828.00 | ZAc 810.00 | 4.82M |
| 2026-06-18 | ZAc 814.00 | -1.69% | ZAc 803.00 | ZAc 830.00 | ZAc 815.00 | 2.66M |
| 2026-06-17 | ZAc 828.00 | +0.73% | ZAc 820.00 | ZAc 848.00 | ZAc 806.00 | 7.51M |
| 2026-06-15 | ZAc 822.00 | -1.08% | ZAc 848.00 | ZAc 850.00 | ZAc 814.00 | 4.92M |
| 2026-06-12 | ZAc 831.00 | +3.88% | ZAc 764.00 | ZAc 834.00 | ZAc 797.00 | 5.50M |
| 2026-06-11 | ZAc 800.00 | +7.53% | ZAc 750.00 | ZAc 800.00 | ZAc 740.00 | 4.63M |
| 2026-06-10 | ZAc 744.00 | +2.62% | ZAc 733.00 | ZAc 749.00 | ZAc 724.00 | 1.75M |
| 2026-06-09 | ZAc 725.00 | +0.69% | ZAc 720.00 | ZAc 735.00 | ZAc 708.00 | 3.24M |
| 2026-06-08 | ZAc 720.00 | +4.05% | ZAc 690.00 | ZAc 725.00 | ZAc 642.00 | 4.84M |
| 2026-06-05 | ZAc 692.00 | +1.17% | ZAc 699.00 | ZAc 713.00 | ZAc 685.00 | 2.85M |
| 2026-06-04 | ZAc 684.00 | 0.00% | ZAc 700.00 | ZAc 695.00 | ZAc 679.00 | 1.21M |
| 2026-06-03 | ZAc 684.00 | -1.44% | ZAc 685.00 | ZAc 692.00 | ZAc 678.00 | 873.37K |
| 2026-06-02 | ZAc 694.00 | +2.51% | ZAc 698.00 | ZAc 703.00 | ZAc 684.00 | 1.29M |
| 2026-06-01 | ZAc 677.00 | -2.45% | ZAc 700.00 | ZAc 702.00 | ZAc 677.00 | 2.01M |
| 2026-05-29 | ZAc 694.00 | +0.58% | ZAc 682.00 | ZAc 697.00 | ZAc 680.00 | 3.41M |
| 2026-05-28 | ZAc 690.00 | -1.15% | ZAc 713.00 | ZAc 698.00 | ZAc 683.00 | 736.01K |
| 2026-05-27 | ZAc 698.00 | +0.58% | ZAc 691.00 | ZAc 713.00 | ZAc 691.00 | 1.85M |
| 2026-05-26 | ZAc 694.00 | +1.31% | ZAc 685.00 | ZAc 702.00 | ZAc 682.00 | 967.97K |