Putprop Limited (PPR.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 03:26PM SAST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| May 02, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 23,800 |
| Apr 30, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| Apr 29, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 77 |
| Apr 26, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| Apr 25, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| Apr 24, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| Apr 23, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| Apr 22, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| Apr 19, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
| Apr 18, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
| Apr 17, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| Apr 16, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 36 |
| Apr 15, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| Apr 12, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| Apr 11, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| Apr 10, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| Apr 09, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 78 |
| Apr 08, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| Apr 05, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| Apr 04, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| Apr 03, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| Apr 02, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| Mar 28, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| Mar 27, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| Mar 26, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 1 |
| Mar 26, 2024 | 6 Dividend | |||||
| Mar 25, 2024 | 301.00 | 324.00 | 301.00 | 324.00 | 318.00 | 1,168 |
| Mar 22, 2024 | 324.00 | 324.00 | 301.00 | 301.00 | 295.43 | 2,432 |
| Mar 20, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.44 | - |
| Mar 19, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.44 | - |
| Mar 18, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.44 | - |
| Mar 15, 2024 | 301.00 | 301.00 | 300.00 | 300.00 | 294.44 | 11,000 |
| Mar 14, 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 295.43 | - |
| Mar 13, 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 295.43 | - |
| Mar 12, 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 295.43 | 110 |
| Mar 11, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 304.26 | 6,017 |
| Mar 08, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 318.00 | - |
| Mar 07, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 318.00 | - |
| Mar 06, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 318.00 | - |
| Mar 05, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 318.00 | 30 |
| Mar 04, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 318.00 | - |
| Mar 01, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 318.00 | 5,000 |
| Feb 29, 2024 | 310.00 | 310.00 | 290.00 | 290.00 | 284.63 | 29,900 |
| Feb 28, 2024 | 325.00 | 325.00 | 316.00 | 316.00 | 310.15 | 16,048 |
| Feb 27, 2024 | 316.00 | 325.00 | 316.00 | 325.00 | 318.98 | 16,314 |
| Feb 26, 2024 | 316.00 | 325.00 | 316.00 | 316.00 | 310.15 | 20,165 |
| Feb 23, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 309.17 | - |
| Feb 22, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 309.17 | 5,000 |
| Feb 21, 2024 | 320.00 | 325.00 | 300.00 | 300.00 | 294.44 | 31,947 |
| Feb 20, 2024 | 320.00 | 325.00 | 320.00 | 325.00 | 318.98 | 13,551 |
| Feb 19, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | - |
| Feb 16, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | 5,500 |
| Feb 15, 2024 | 325.00 | 325.00 | 320.00 | 320.00 | 314.07 | 95,000 |
| Feb 14, 2024 | 326.00 | 326.00 | 325.00 | 325.00 | 318.98 | 36,068 |
| Feb 13, 2024 | 325.00 | 330.00 | 325.00 | 330.00 | 323.89 | 5,009 |
| Feb 12, 2024 | 326.00 | 326.00 | 325.00 | 326.00 | 319.96 | 30,037 |
| Feb 09, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | 14,555 |
| Feb 08, 2024 | 324.00 | 327.00 | 324.00 | 327.00 | 320.94 | 500 |
| Feb 07, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 316.04 | - |
| Feb 06, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 316.04 | 69 |
| Feb 05, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 313.09 | - |
| Feb 02, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 313.09 | - |
| Feb 01, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 313.09 | 22,823 |
| Jan 31, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 313.09 | 4,928 |
| Jan 30, 2024 | 319.00 | 319.00 | 315.00 | 315.00 | 309.17 | 5,102 |
| Jan 29, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 309.17 | - |
| Jan 26, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 309.17 | 6,000 |
| Jan 25, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 313.09 | 15,000 |
| Jan 24, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 313.09 | 5,000 |
| Jan 23, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | 5 |
| Jan 22, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | - |
| Jan 19, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | - |
| Jan 18, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | - |
| Jan 17, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | - |
| Jan 16, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | 16 |
| Jan 15, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | - |
| Jan 12, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | - |
| Jan 11, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | - |
| Jan 10, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | - |
| Jan 09, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | 62 |
| Jan 08, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | - |
| Jan 05, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | - |
| Jan 04, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | - |
| Jan 03, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | - |
| Jan 02, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | 17 |
| Dec 29, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | - |
| Dec 28, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | - |
| Dec 27, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | - |
| Dec 22, 2023 | 321.00 | 325.00 | 321.00 | 325.00 | 318.98 | 105,000 |
| Dec 21, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | - |
| Dec 20, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | - |
| Dec 19, 2023 | 320.00 | 325.00 | 320.00 | 325.00 | 318.98 | 14,737 |
| Dec 18, 2023 | 321.00 | 321.00 | 321.00 | 321.00 | 315.06 | - |
| Dec 14, 2023 | 321.00 | 321.00 | 321.00 | 321.00 | 315.06 | 1,000 |
| Dec 13, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | 3,943 |
| Dec 12, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | 15,000 |
| Dec 11, 2023 | 325.00 | 325.00 | 321.00 | 321.00 | 315.06 | 2,057 |
| Dec 08, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | 8,000 |
| Dec 07, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 318.98 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.