JSE · PPR · stock

Putprop Limited (PPR) stock price history

Every JSE trading session of Putprop Limited from Jan 4, 2000 to Sep 28, 2026: 6,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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 PPR data, free keyYear by year table

PPR adjusted close, 2000 to 2026

PPRPutprop Limited
ZAR 5.51+12,467% over one year
20052010201520202025
ZAR 8.78
All time high, 2014
ZAR 6.98
52 week high, ZAR 0.0351 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.

PPR key facts

  • Putprop Limited (PPR) closed at ZAR 5.51 on Sep 28, 2026 on JSE.
  • PPR's all time high close is ZAR 8.78, set on Aug 12, 2014; its all time low close is ZAR 0.0294 on May 14, 2025.
  • PPR's 52 week range is ZAR 0.0351 to ZAR 6.98.
  • PPR returned +12,467% over the year to Sep 28, 2026 and +48.0% over five years.
  • Over ten years PPR returned +1%, +0.1% a year compounded.
  • PPR's deepest drawdown was -99.7% from Aug 18, 2014 to May 14, 2025.
  • DataCedar holds 6,842 daily sessions of PPR history from Jan 4, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

PPR price chart, 2000 to 2026

PPR adjusted close, Jan 4, 2000 to Sep 28, 2026ZAR 0.0294ZAR 0.1883ZAR 1.21ZAR 7.71200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PPR returns

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

PeriodReturn
1 month+7,794%
3 months+7,794%
6 months+9,240%
Year to date+7.0%
1 year+12,467%
3 years+61.6%
5 years+48.0%
10 years+0.6%
Since Jan 4, 2000+68.2%
Compound annual growth, 26.7 years+2.0%

PPR records

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

All time high close
ZAR 8.78 on Aug 12, 2014
All time low close
ZAR 0.0294 on May 14, 2025
52 week high
ZAR 6.98 on Jun 1, 2026
52 week low
ZAR 0.0351 on Nov 20, 2025
Deepest drawdown
-99.7% from Aug 18, 2014 to May 14, 2025, not yet recovered
Best single session
+9,900% on Nov 25, 2024
Worst single session
-99.0% on Sep 1, 2025
Volatility, 1 year annualised
1,788%
Sessions closing higher, 1 year
8%
Best calendar year
2025, +80%
Worst calendar year
2020, -31%

PPR 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 5.99ZAR 6.98ZAR 0.0580ZAR 5.51-8.0%258.2K185
2025ZAR 3.33ZAR 5.99ZAR 0.0294ZAR 5.99+79.6%2.4M250
2024ZAR 3.19ZAR 3.42ZAR 0.0299ZAR 3.33+4.7%1.4M250
2023ZAR 4.20ZAR 4.20ZAR 3.04ZAR 3.19-24.2%1.1M248
2022ZAR 3.92ZAR 4.90ZAR 2.99ZAR 4.20+7.3%1.8M250
2021ZAR 2.94ZAR 4.80ZAR 2.56ZAR 3.92+16.0%698.5K250
2020ZAR 4.89ZAR 4.89ZAR 2.94ZAR 3.38-31.0%236.6K252
2019ZAR 4.50ZAR 5.38ZAR 3.96ZAR 4.89+8.7%848.2K249
2018ZAR 5.38ZAR 5.86ZAR 4.40ZAR 4.50-16.3%1.1M250
2017ZAR 5.58ZAR 6.16ZAR 4.89ZAR 5.38-3.5%891.8K256
2016ZAR 6.84ZAR 7.32ZAR 5.03ZAR 5.58-18.4%1.8M261
2015ZAR 6.85ZAR 7.70ZAR 4.86ZAR 6.84-0.2%2.1M261
2014ZAR 6.00ZAR 8.78ZAR 5.86ZAR 6.85+14.2%1.7M261
2013ZAR 7.02ZAR 7.32ZAR 4.89ZAR 6.00-14.5%510K261
2012ZAR 6.29ZAR 7.04ZAR 5.65ZAR 7.02+11.7%1.6M261
2011ZAR 5.16ZAR 6.58ZAR 4.87ZAR 6.29+21.8%1.1M260
2010ZAR 4.77ZAR 6.23ZAR 4.39ZAR 5.16+8.2%925.7K261
2009ZAR 3.99ZAR 5.84ZAR 3.50ZAR 4.77+19.6%1M251
2008ZAR 4.13ZAR 4.13ZAR 3.41ZAR 3.99-3.4%1.4M253
2007ZAR 4.87ZAR 5.64ZAR 3.89ZAR 4.13-15.1%1.3M250
2006ZAR 5.63ZAR 6.12ZAR 4.86ZAR 4.87-13.6%874.1K258
2005ZAR 4.85ZAR 6.50ZAR 4.85ZAR 5.63+16.1%1M260
2004ZAR 4.26ZAR 4.85ZAR 4.17ZAR 4.85+13.8%1.4M262
2003ZAR 3.87ZAR 4.84ZAR 3.53ZAR 4.26+10.1%2.2M261
2002ZAR 3.67ZAR 4.16ZAR 3.19ZAR 3.87+5.5%1.1M261
2001ZAR 2.76ZAR 4.25ZAR 2.70ZAR 3.67+33.0%247.5K261
2000ZAR 3.28ZAR 3.28ZAR 2.46ZAR 2.76n/a348.6K259

PPR monthly closes, last 12 months

MonthMonth end closeChange
September 2026ZAR 5.51-21.1%
August 2026ZAR 6.98+9,900%
July 2026ZAR 0.06980.0%
June 2026ZAR 0.0698-98.8%
May 2026ZAR 5.80-1.0%
April 2026ZAR 5.86+9,834%
March 2026ZAR 0.0590-1.7%
February 2026ZAR 0.06000.0%
January 2026ZAR 0.0600-99.0%
December 2025ZAR 5.99+70.7%
November 2025ZAR 3.51-21.1%
October 2025ZAR 4.45+10,048%

About the PPR 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 21, 2026 forward, most recent session Sep 25, 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/PPR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JSE

  • PMR Premier Group Limited
  • PPC PPC Ltd
  • PPE Purple Group Limited
  • PPH Pepkor Holdings Limited
  • PRX Prosus N.V.
  • PWR PowerFleet, Inc.
  • QFH Quantum Foods Holdings Ltd
  • QLT Quilter plc

Common questions

PPR share price history

Start with any symbol.

Start free