Ppk Group Limited Historical Data - PPK

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-13.6363636364	0.44	0.46	0.38	64974	0.41360905	DE
4	-0.165	-30.2752293578	0.545	0.62	0.38	112292	0.4834238	DE
12	-0.015	-3.79746835443	0.395	0.7	0.36	107328	0.48001321	DE
26	0.04	11.7647058824	0.34	0.85	0.325	118806	0.46153836	DE
52	-0.565	-59.7883597884	0.945	1.08	0.32	103131	0.49709971	DE
156	-10.65	-96.554850408	11.03	11.2	0.32	124782	2.44183013	DE
260	-5.79	-93.8411669368	6.17	21.95	0.32	142101	6.38636562	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732857300	0.3875	-0.0275	-6.63	0.415	0.43	0.38	146488
1732770900	0.415	0	0.00	0.42	0.44	0.415	15519
1732684500	0.415	-0.02	-4.60	0.435	0.435	0.415	70951
1732598100	0.435	-0.025	-5.43	0.43	0.445	0.42	22378
1732511700	0.46	0.02	4.55	0.44	0.46	0.43	69533
1732252500	0.44	-0.01	-2.22	0.45	0.455	0.43	58310
1732166100	0.45	-0.035	-7.22	0.495	0.495	0.45	58838
1732079700	0.485	-0.0075	-1.52	0.465	0.49	0.45	122889
1731993300	0.4925	0.0025	0.51	0.495	0.495	0.465	34138
1731906900	0.49	0.0425	9.50	0.475	0.51	0.465	163734
1731647700	0.4475	-0.0725	-13.94	0.53	0.53	0.445	483053
1731561300	0.52	0	0.00	0.545	0.545	0.52	3679
1731474900	0.52	0	0.00	0.52	0.56	0.52	104940
1731388500	0.52	-0.06	-10.34	0.5649999	0.5699999	0.5	278110
1731302100	0.58	0.035	6.42	0.5699999	0.62	0.56	232389
1731042900	0.545	0.055	11.22	0.4725	0.55	0.4725	112897
1730956500	0.49	0.015	3.16	0.485	0.51	0.455	25600
1730870100	0.475	0.015	3.26	0.475	0.475	0.475	90000
1730783700	0.46	-0.03	-6.12	0.485	0.485	0.46	33345
1730697300	0.49	-0.0325	-6.22	0.545	0.55	0.465	119045
1730438100	0.5225	0.0025	0.48	0.505	0.535	0.5	61334
1730351700	0.52	-0.005	-0.95	0.55	0.555	0.51	48607
1730265300	0.525	-0.115	-17.97	0.625	0.63	0.51	201028
1730178900	0.64	0.17	36.17	0.49	0.7	0.49	899463
1730092500	0.47	0.085	22.08	0.385	0.5275	0.385	409061
1729833300	0.385	-0.01	-2.53	0.4	0.4	0.38	232533
1729746900	0.395	-0.01	-2.47	0.4099999	0.4099999	0.395	28542
1729660500	0.405	-0.015	-3.57	0.42	0.42	0.4	131746
1729574100	0.42	0.02	5.00	0.42	0.42	0.4099999	50077
1729487700	0.4	0.01	2.56	0.42	0.42	0.385	50576
1729228500	0.39	-0.02	-4.88	0.395	0.395	0.39	37350
1729142100	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1729055700	0.4099999	0	0.00	0.425	0.425	0.4099999	5000
1728969300	0.4099999	-0.02	-4.65	0.4	0.4099999	0.4	28347
1728882900	0.43	0	0.00	0.44	0.455	0.43	92930
1728623700	0.43	0.025	6.17	0.405	0.435	0.405	28760
1728537300	0.405	0	0.00	0.4099999	0.4099999	0.4	33648
1728450900	0.405	0	0.00	0.435	0.435	0.405	75923
1728364500	0.405	-0.01	-2.41	0.42	0.42	0.405	76929
1728278100	0.415	0	0.00	0.415	0.43	0.415	53202
1728022500	0.415	-0.025	-5.68	0.46	0.48	0.415	160471
1727936100	0.44	0.055	14.29	0.43	0.45	0.39	326188
1727849700	0.385	0.005	1.32	0.39	0.39	0.38	31130
1727763300	0.38	-0.025	-6.17	0.395	0.4	0.38	29399
1727676900	0.405	0.005	1.25	0.405	0.405	0.4	11993
1727417700	0.4	-0.01	-2.44	0.39	0.4099999	0.385	39993
1727331300	0.4099999	0.0299999	7.89	0.395	0.4099999	0.395	36843
1727244900	0.38	-0.01	-2.56	0.38	0.38	0.38	4939
1727158500	0.39	-0.005	-1.27	0.385	0.39	0.38	31245
1727072100	0.395	-0.015	-3.66	0.42	0.42	0.395	89751
1726812900	0.4099999	0.0299999	7.89	0.39	0.415	0.39	79810
1726726500	0.38	0	0.00	0.38	0.39	0.38	17521
1726640100	0.38	-0.0075	-1.94	0.385	0.385	0.38	5046
1726553700	0.3875	0	0.00	0.3875	0.3875	0.3875	0
1726467300	0.3875	0.0125	3.33	0.39	0.4099999	0.36	106286
1726208100	0.375	0.005	1.35	0.385	0.385	0.375	3108
1726121700	0.37	-0.02	-5.13	0.39	0.395	0.37	134651
1726035300	0.39	0.005	1.30	0.3975	0.4	0.39	4438
1725948900	0.385	0	0.00	0.385	0.385	0.385	0
1725862500	0.385	-0.005	-1.28	0.395	0.395	0.385	111110
1725603300	0.39	-0.035	-8.24	0.4099999	0.4099999	0.39	66828
1725516900	0.425	0.03	7.59	0.42	0.43	0.42	10600
1725430500	0.395	-0.025	-5.95	0.4	0.4099999	0.395	24098
1725344100	0.42	0.0100001	2.44	0.4099999	0.43	0.4	25384
1725257700	0.4099999	0	0.00	0.42	0.425	0.4099999	27063

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Ppk Group Limited (PPK)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Ppk Group Limited (PPK) Historical

Ppk Group Limited (PPK)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%