JSE · PPC · stock

PPC Ltd (PPC) stock price history

Every JSE trading session of PPC Ltd from Jan 4, 2000 to Sep 28, 2026: 6,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PPC data, free keyYear by year table

PPC adjusted close, 2000 to 2026

PPCPPC Ltd
ZAR 7.67+40.5% over one year
20052010201520202025
ZAR 34.44
All time high, 2007
ZAR 8.50
52 week high, ZAR 4.97 low
6,842
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

PPC key facts

  • PPC Ltd (PPC) closed at ZAR 7.67 on Sep 28, 2026 on JSE.
  • PPC's all time high close is ZAR 34.44, set on Jul 16, 2007; its all time low close is ZAR 0.4492 on Nov 4, 2020.
  • PPC's 52 week range is ZAR 4.97 to ZAR 8.50.
  • PPC returned +40.5% over the year to Sep 28, 2026 and +86.1% over five years.
  • Over ten years PPC returned +48%, +4.0% a year compounded.
  • PPC's deepest drawdown was -98.7% from Jul 16, 2007 to Nov 4, 2020.
  • DataCedar holds 6,842 daily sessions of PPC history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

PPC price chart, 2000 to 2026

PPC adjusted close, Jan 4, 2000 to Sep 28, 2026ZAR 0.5789ZAR 2.25ZAR 8.73ZAR 33.88200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PPC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+5.4%
3 months-3.6%
6 months+28.5%
Year to date+38.5%
1 year+40.5%
3 years+145.5%
5 years+86.1%
10 years+47.8%
Since Jan 4, 2000+120.3%
Compound annual growth, 26.7 years+3.0%

PPC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
ZAR 34.44 on Jul 16, 2007
All time low close
ZAR 0.4492 on Nov 4, 2020
52 week high
ZAR 8.50 on Jun 15, 2026
52 week low
ZAR 4.97 on Nov 24, 2025
Deepest drawdown
-98.7% from Jul 16, 2007 to Nov 4, 2020, not yet recovered
Best single session
+22.5% on Apr 1, 2021
Worst single session
-19.1% on Jun 22, 2022
Volatility, 1 year annualised
32.6%
Sessions closing higher, 1 year
51%
Growth of 1 since 2000
2.2×
Best calendar year
2021, +266%
Worst calendar year
2019, -58%

PPC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ZAR 5.61ZAR 8.50ZAR 5.30ZAR 7.67+37.3%499.1M185
2025ZAR 5.17ZAR 5.77ZAR 3.76ZAR 5.59+8.6%607.1M250
2024ZAR 3.87ZAR 5.20ZAR 2.91ZAR 5.15+29.2%519.8M250
2023ZAR 2.24ZAR 3.99ZAR 2.10ZAR 3.98+83.0%591.4M248
2022ZAR 5.09ZAR 5.88ZAR 1.86ZAR 2.18-56.8%1B250
2021ZAR 1.40ZAR 5.90ZAR 1.22ZAR 5.04+265.9%3B250
2020ZAR 2.50ZAR 2.69ZAR 0.4292ZAR 1.38-44.8%2.4B252
2019ZAR 5.61ZAR 6.28ZAR 2.41ZAR 2.50-57.6%573.4M249
2018ZAR 6.99ZAR 9.23ZAR 4.54ZAR 5.89-14.6%626.6M250
2017ZAR 5.52ZAR 7.75ZAR 3.43ZAR 6.90+25.0%1.1B256
2016ZAR 10.22ZAR 10.76ZAR 4.18ZAR 5.52-46.0%1.1B261
2015ZAR 18.25ZAR 18.32ZAR 8.54ZAR 10.22-44.0%1.1B261
2014ZAR 20.83ZAR 23.03ZAR 15.57ZAR 18.25-12.4%521.1M261
2013ZAR 22.67ZAR 24.41ZAR 16.15ZAR 20.83-8.1%417.1M261
2012ZAR 18.15ZAR 24.20ZAR 15.98ZAR 22.67+24.9%461.6M261
2011ZAR 23.17ZAR 23.25ZAR 14.90ZAR 18.15-21.6%463.1M260
2010ZAR 22.99ZAR 23.57ZAR 19.06ZAR 23.15+0.7%670.9M261
2009ZAR 21.50ZAR 24.16ZAR 16.97ZAR 22.99+10.9%756.7M251
2008ZAR 29.76ZAR 32.14ZAR 15.30ZAR 20.74-28.3%828M253
2007ZAR 25.71ZAR 35.04ZAR 24.16ZAR 28.92+12.7%1.4B250
2006ZAR 20.27ZAR 29.72ZAR 18.87ZAR 25.65+26.6%2B258
2005ZAR 17.17ZAR 22.06ZAR 13.67ZAR 20.27+7.8%1.7B260
2004ZAR 9.46ZAR 18.97ZAR 8.05ZAR 18.80+98.8%1.5B262
2003ZAR 6.70ZAR 9.69ZAR 5.34ZAR 9.46+41.1%912.5M261
2002ZAR 4.80ZAR 6.85ZAR 4.08ZAR 6.70+39.6%814M261
2001ZAR 3.62ZAR 5.26ZAR 3.62ZAR 4.80+32.8%1.1B261
2000ZAR 3.55ZAR 3.97ZAR 2.96ZAR 3.62n/a1.2B259

PPC monthly closes, last 12 months

MonthMonth end closeChange
September 2026ZAR 7.67+4.8%
August 2026ZAR 7.32-1.9%
July 2026ZAR 7.46-5.4%
June 2026ZAR 7.89+13.7%
May 2026ZAR 6.94+14.1%
April 2026ZAR 6.08+2.4%
March 2026ZAR 5.94-9.9%
February 2026ZAR 6.59+7.5%
January 2026ZAR 6.13+9.7%
December 2025ZAR 5.59+2.8%
November 2025ZAR 5.44-1.3%
October 2025ZAR 5.51+2.0%

About the PPC data

Daily bars. 6,842 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PPC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JSE

  • PBT PBT Holdings Limited
  • PHP Primary Health Properties Plc
  • PIK Pick n Pay Stores Limited
  • PMR Premier Group Limited
  • PPE Purple Group Limited
  • PPH Pepkor Holdings Limited
  • PPR Putprop Limited
  • PRX Prosus N.V.

Common questions

PPC share price history

Start with any symbol.

Start free