End of day Prices (full format), 75 Days for (PPK) PPK GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.08 |
2022-Dec-15 Thu
| 1.575
| 1.575
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2022-Dec-14 Wed
| 1.575
| 1.59
| 1.5
| 1.53
| 69,771
| ###
| ###
| ###
| ### |
2022-Dec-13 Tue
| 1.48
| ###
| 1.48
| 1.53
|
|
| ###
| ###
| ### |
2022-Dec-12 Mon
| 1.5
| 1.52
| 1.44
| 1.46
| 75,622
| 111,920
| ###
| ###
| 0.1 |
2022-Dec-09 Fri
| 1.5
| 1.5
| 1.43
| 1.44
|
|
| 11.0
| 11.0
| 0.1 |
2022-Dec-08 Thu
| 1.53
| 1.53
| 1.455
| 1.5
|
|
| 26.1
| 26.1
| 0.1 |
2022-Dec-07 Wed
| 1.51
| 1.5925
| 1.51
| 1.57
|
|
| 92.9
| 92.9
| 0.1 |
2022-Dec-06 Tue
| ###
| ###
| 1.51
| ###
| 107,947
| ###
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| ###
| 1.72
| ###
| ###
| 41,548
| ###
| 73.8
| 73.8
| 0.0 |
2022-Dec-02 Fri
| 1.55
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| 1.555
| 1.58
| 142,179
| 110,544
| 27.9
| 27.9
| 0.1 |
2022-Nov-30 Wed
| 1.5
| ###
| 1.48
| ###
| 166,655
| 123,324
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| 1.45
| 1.52
| 1.45
| 1.485
| 27,586
| ###
| ###
| ###
| ### |
2022-Nov-28 Mon
| 1.53
| 1.53
| 1.45
| 1.45
| 113,948
| 169,782
| 11.1
| 11.1
| ### |
2022-Nov-25 Fri
| 1.545
| 1.545
| 1.485
| ###
| 15,126
| ###
| 22.8
| 22.8
| 0.0 |
2022-Nov-24 Thu
| 1.48
| ###
| 1.48
| 1.53
| 51,849
| ###
| ###
| ###
| ### |
2022-Nov-23 Wed
| 1.48
| ###
| 1.475
| 1.475
|
|
| 37.9
| 37.9
| 0.1 |
2022-Nov-22 Tue
| 1.45
| 1.51
| 1.45
| 1.475
| 12,384
| 18,328
| 83.4
| 83.4
| 0.1 |
2022-Nov-21 Mon
| 1.45
| ###
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2022-Nov-18 Fri
| 1.45
| ###
| 1.45
| 1.48
|
|
| 83.8
| 83.8
| 0.1 |
2022-Nov-17 Thu
| 1.55
| 1.55
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2022-Nov-16 Wed
| 1.52
| ###
| 1.5
| 1.5
| 40,057
| 30,042
| ###
| ###
| 0.1 |
2022-Nov-15 Tue
| 1.55
| 1.56
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2022-Nov-14 Mon
| 1.54
| 1.57
| 1.51
| 1.525
|
|
| ###
| ###
| 0.1 |
2022-Nov-11 Fri
| 1.54
| ###
| 1.5
| 1.5
| 75,980
| 56,985
| 17.8
| 17.8
| 0.1 |
2022-Nov-10 Thu
| 1.52
| 1.56
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2022-Nov-09 Wed
| 1.49
| ###
| 1.49
| 1.575
|
|
| ###
| ###
| 0.1 |
2022-Nov-08 Tue
| 1.49
| ###
| 1.45
| 1.45
| 303,886
| ###
| 18.0
| 18.0
| ### |
2022-Nov-07 Mon
| 1.45
| 1.49
| 1.45
| 1.45
| 108,540
| 159,553
| 69.7
| 69.7
| ### |
2022-Nov-04 Fri
| 1.49
| 1.49
| 1.44
| 1.44
|
|
| 11.7
| 11.7
| 0.1 |
2022-Nov-03 Thu
| 1.47
| ###
| 1.45
| 1.45
| 36,987
| ###
| ###
| ###
| ### |
2022-Nov-02 Wed
| 1.49
| 1.5
| 1.45
| 1.46
|
|
| 21.1
| 21.1
| 0.1 |
2022-Nov-01 Tue
| 1.46
| ###
| 1.45
| 1.45
|
|
| 23.5
| 23.5
| ### |
2022-Oct-31 Mon
| 1.5
| 1.5
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2022-Oct-28 Fri
| 1.455
| 1.52
| 1.455
| 1.455
| 40,151
| 59,724
| ###
| ###
| ### |
2022-Oct-27 Thu
| ###
| 1.52
| 1.455
| 1.455
| 46,628
| 69,359
| 28.8
| 28.8
| ### |
2022-Oct-26 Wed
| 1.48
| 1.52
| 1.45
| 1.45
| 50,185
| 74,524
| 24.7
| 24.7
| ### |
2022-Oct-25 Tue
| ###
| 1.54
| 1.445
| 1.48
|
|
| ###
| ###
| 0.1 |
2022-Oct-24 Mon
| 1.44
| 1.5
| 1.44
| 1.45
|
|
| 75.7
| 75.7
| ### |
2022-Oct-21 Fri
| 1.48
| 1.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| 1.5
| 1.5
| 1.425
| 1.48
|
|
| ###
| ###
| 0.1 |
2022-Oct-19 Wed
| 1.55
| ###
| 1.48
| 1.54
| 82,947
| 61,380
| 29.8
| 29.8
| ### |
2022-Oct-18 Tue
| 1.54
| 1.57
| 1.48
| 1.52
|
|
| 21.6
| 21.6
| 0.1 |
2022-Oct-17 Mon
| 1.485
| 1.545
| 1.48
| ###
| 28,780
| 43,529
| 78.1
| 78.1
| 0.0 |
2022-Oct-14 Fri
| 1.52
| 1.57
| 1.475
| 1.55
| 37,757
| 57,485
| 85.2
| 85.2
| ### |
2022-Oct-13 Thu
| 1.54
| 1.55
| 1.5
| 1.51
|
|
| 23.2
| 23.2
| 0.1 |
2022-Oct-12 Wed
| ###
| ###
| 1.51
| 1.55
| 72,825
| 54,982
| ###
| ###
| ### |
2022-Oct-11 Tue
| ###
| 1.675
| ###
| ###
| 22,052
| ###
| 27.4
| 27.4
| 0.0 |
2022-Oct-10 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2022-Oct-07 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| ###
| 1.82
| ###
| 1.7
|
|
| ###
| ###
| ### |
2022-Oct-05 Wed
| 1.58
| 1.685
| 1.555
| ###
| 173,249
| ###
| 78.7
| 78.7
| 0.0 |
2022-Oct-04 Tue
| ###
| 1.58
| 1.455
| 1.58
| 85,642
| ###
| 87.8
| 87.8
| 0.1 |
2022-Oct-03 Mon
| 1.47
| 1.57
| 1.455
| 1.47
| 49,073
| 74,222
| 78.4
| 78.4
| ### |
2022-Sep-30 Fri
| 1.42
| ###
| 1.355
| 1.46
| 121,684
| 82,440
| ###
| ###
| 0.1 |
2022-Sep-29 Thu
| 1.485
| ###
| ###
| 1.42
| 149,150
| 0
| 10.3
| 10.3
| ### |
2022-Sep-28 Wed
| ###
| ###
| 1.44
| 1.44
| 81,127
| ###
| ###
| ###
| 0.1 |
2022-Sep-27 Tue
| 1.51
| 1.555
| 1.5
| ###
| 107,247
| ###
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| 1.58
| 1.58
| 1.5
| 1.52
| 205,152
| ###
| ###
| ###
| 0.1 |
2022-Sep-23 Fri
| ###
| 1.675
| 1.58
| ###
| 191,089
| ###
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| 1.78
| 1.8
| 1.71
| ###
| 141,754
| 248,778
| 22.3
| 22.3
| 0.0 |
2022-Sep-20 Tue
| 1.89
| ###
| 1.8
| 1.85
|
|
| ###
| ###
| 0.1 |
2022-Sep-19 Mon
| 1.87
| ###
| 1.79
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2022-Sep-16 Fri
| ###
| 1.8
| ###
| 1.8
| 1,761,271
| 1,585,143
| 97.4
| 97.4
| 0.1 |
2022-Sep-15 Thu
| ###
| ###
| 1.525
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| 1.7
| 1.59
| ###
| 201,070
| ###
| 66.2
| 66.2
| 0.0 |
2022-Sep-13 Tue
| 1.75
| ###
| ###
| ###
| 129,448
| 0
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| 1.86
| 1.88
| 1.7
| ###
| 158,950
| 284,520
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| 1.775
| 1.875
| 1.775
| 1.85
|
|
| 87.4
| 87.4
| 0.1 |
2022-Sep-08 Thu
| 1.76
| ###
| 1.71
| ###
|
|
| 59.4
| 59.4
| 0.0 |
2022-Sep-07 Wed
| 1.76
| 1.775
| 1.655
| 1.7
|
|
| 17.2
| 17.2
| ### |
2022-Sep-06 Tue
| ###
| ###
| 1.56
| 1.74
|
|
| 98.4
| 98.4
| 0.1 |
2022-Sep-05 Mon
| 1.5
| 1.58
| 1.475
| 1.58
| 223,989
| 342,143
| 94.3
| 94.3
| 0.1 |
2022-Sep-02 Fri
| 1.525
| 1.54
| 1.48
| ###
| 255,884
| 386,384
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| 1.585
| 1.585
| ###
| 1.5
|
|
| 11.1
| 11.1
| 0.1 |
|