Want to see GB:PZC full AI Analyst Report?
PZ Cussons (PZC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 94.90 | 96.60 | 93.20 | 95.20 | 95.20 | +0.21% | 608,624 | 0.90 |
| Oct 29, 2026 | 94.50 | 96.70 | 93.40 | 95.00 | 95.00 | +0.11% | 405,336 | 0.60 |
| Oct 28, 2026 | 93.30 | 96.60 | 93.30 | 94.90 | 94.90 | -0.11% | 120,118 | 0.18 |
| Oct 27, 2026 | 96.70 | 96.70 | 93.30 | 95.00 | 95.00 | -0.63% | 477,799 | 0.69 |
| Oct 26, 2026 | 93.10 | 96.20 | 92.90 | 95.60 | 95.60 | +2.36% | 250,260 | 0.35 |
| Oct 23, 2026 | 98.20 | 98.20 | 93.40 | 93.40 | 93.40 | -2.30% | 379,239 | 0.53 |
| Oct 22, 2026 | 95.40 | 96.80 | 95.00 | 95.60 | 95.60 | -1.04% | 220,558 | 0.31 |
| Oct 21, 2026 | 98.90 | 98.90 | 95.40 | 96.60 | 96.60 | -0.10% | 185,767 | 0.25 |
| Oct 20, 2026 | 99.50 | 99.50 | 95.68 | 96.70 | 96.70 | -0.51% | 610,417 | 0.83 |
| Oct 19, 2026 | 99.70 | 99.70 | 97.20 | 97.20 | 97.20 | -1.42% | 256,553 | 0.34 |
| Oct 16, 2026 | 99.40 | 99.70 | 97.51 | 98.60 | 98.60 | +0.82% | 378,923 | 0.51 |
| Oct 15, 2026 | 97.70 | 98.72 | 96.70 | 97.80 | 97.80 | +0.20% | 897,972 | 1.22 |
| Oct 14, 2026 | 95.30 | 98.50 | 95.30 | 97.60 | 97.60 | +0.10% | 264,825 | 0.35 |
| Oct 13, 2026 | 97.30 | 97.80 | 95.10 | 97.50 | 97.50 | +1.14% | 198,974 | 0.26 |
| Oct 12, 2026 | 96.20 | 97.60 | 95.00 | 96.40 | 96.40 | -0.10% | 267,733 | 0.35 |
| Oct 09, 2026 | 95.00 | 97.40 | 95.00 | 96.50 | 96.50 | +1.15% | 339,132 | 0.44 |
| Oct 08, 2026 | 95.00 | 98.70 | 93.20 | 95.40 | 95.40 | -0.83% | 393,129 | 0.51 |
| Oct 07, 2026 | 96.40 | 97.20 | 95.10 | 96.20 | 96.20 | -0.21% | 347,481 | 0.45 |
| Oct 06, 2026 | 95.90 | 96.50 | 94.80 | 96.40 | 96.40 | +1.26% | 267,726 | 0.34 |
| Oct 05, 2026 | 96.20 | 96.40 | 93.90 | 95.20 | 95.20 | +0.21% | 357,738 | 0.46 |
| Oct 02, 2026 | 96.50 | 96.50 | 94.80 | 95.00 | 95.00 | +0.00% | 920,351 | 1.17 |
| Oct 01, 2026 | 100.00 | 100.00 | 90.10 | 95.00 | 95.00 | -3.06% | 1,735,643 | 2.21 |
| Sep 30, 2026 | 97.40 | 100.60 | 97.40 | 98.00 | 98.00 | -1.51% | 618,012 | 0.78 |
| Sep 29, 2026 | 97.00 | 99.60 | 96.70 | 99.50 | 99.50 | +1.43% | 519,535 | 0.65 |
| Sep 28, 2026 | 96.00 | 98.97 | 96.00 | 98.10 | 98.10 | +0.93% | 2,530,772 | 3.25 |
| Sep 25, 2026 | 97.20 | 98.60 | 96.80 | 97.20 | 97.20 | -0.31% | 173,298 | 0.22 |
| Sep 24, 2026 | 100.00 | 100.00 | 96.80 | 97.50 | 97.50 | -0.91% | 417,818 | 0.53 |
| Sep 23, 2026 | 99.00 | 100.60 | 98.00 | 98.40 | 98.40 | -1.20% | 221,985 | 0.28 |
| Sep 22, 2026 | 96.80 | 99.90 | 95.60 | 99.60 | 99.60 | +1.94% | 989,592 | 1.25 |
| Sep 21, 2026 | 96.40 | 98.90 | 95.60 | 97.70 | 97.70 | +1.03% | 409,131 | 0.52 |
| Sep 18, 2026 | 96.70 | 97.30 | 95.70 | 96.70 | 96.70 | -0.51% | 872,471 | 1.11 |
| Sep 17, 2026 | 96.70 | 98.70 | 95.50 | 97.20 | 97.20 | -0.51% | 788,489 | 1.00 |
| Sep 16, 2026 | 97.10 | 97.90 | 96.00 | 97.70 | 97.70 | +0.41% | 349,202 | 0.43 |
| Sep 15, 2026 | 96.60 | 97.48 | 96.00 | 97.30 | 97.30 | -0.31% | 490,577 | 0.59 |
| Sep 14, 2026 | 97.00 | 97.60 | 93.40 | 97.60 | 97.60 | +2.20% | 1,291,691 | 1.42 |
| Sep 11, 2026 | 96.40 | 97.35 | 93.36 | 95.50 | 95.50 | +1.27% | 1,017,098 | 1.10 |
| Sep 10, 2026 | 95.00 | 96.10 | 93.40 | 94.30 | 94.30 | +0.00% | 896,148 | 0.97 |
| Sep 09, 2026 | 99.00 | 102.00 | 95.10 | 96.50 | 94.30 | -3.21% | 1,179,068 | 1.28 |
| Sep 08, 2026 | 101.20 | 102.80 | 99.40 | 99.70 | 97.43 | -1.29% | 400,867 | 0.43 |
| Sep 07, 2026 | 100.00 | 102.80 | 100.00 | 101.00 | 98.70 | -1.17% | 440,749 | 0.46 |
| Sep 04, 2026 | 101.00 | 102.60 | 99.40 | 102.20 | 99.87 | +1.39% | 810,805 | 0.86 |
| Sep 03, 2026 | 103.20 | 104.40 | 99.76 | 100.80 | 98.50 | -2.51% | 685,664 | 0.73 |
| Sep 02, 2026 | 102.80 | 103.80 | 101.00 | 103.40 | 101.04 | +0.39% | 1,046,928 | 1.12 |
| Sep 01, 2026 | 101.20 | 104.02 | 100.80 | 103.00 | 100.65 | -0.58% | 417,981 | 0.44 |
| Aug 31, 2026 | 103.60 | 104.80 | 101.20 | 103.60 | 101.24 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 101.20 | 104.80 | 101.20 | 103.60 | 101.24 | +0.00% | 605,141 | 0.63 |
| Aug 27, 2026 | 107.20 | 107.20 | 102.80 | 103.60 | 101.24 | -1.33% | 443,000 | 0.45 |
| Aug 26, 2026 | 106.00 | 106.40 | 103.80 | 105.00 | 102.61 | +0.96% | 628,802 | 0.64 |
| Aug 25, 2026 | 105.00 | 106.00 | 103.80 | 104.00 | 101.63 | -0.38% | 660,310 | 0.68 |
| Aug 24, 2026 | 101.80 | 105.60 | 100.80 | 104.40 | 102.02 | +0.58% | 481,335 | 0.49 |