Want to see PPCB full AI Analyst Report?
Propanc Biopharma (PPCB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.91 | 2.13 | 1.79 | 1.84 | 1.84 | -12.80% | 64,237 | 0.34 |
| Oct 29, 2026 | 2.14 | 2.21 | 2.10 | 2.11 | 2.11 | +0.00% | 29,867 | 0.16 |
| Oct 28, 2026 | 2.46 | 2.50 | 2.09 | 2.11 | 2.11 | -13.17% | 90,187 | 0.48 |
| Oct 27, 2026 | 2.24 | 2.47 | 2.21 | 2.43 | 2.43 | +6.11% | 44,965 | 0.24 |
| Oct 26, 2026 | 3.00 | 3.01 | 2.21 | 2.29 | 2.29 | -18.21% | 103,794 | 0.55 |
| Oct 23, 2026 | 2.78 | 2.84 | 2.50 | 2.80 | 2.80 | +2.23% | 26,773 | 0.14 |
| Oct 22, 2026 | 2.88 | 2.96 | 2.74 | 2.74 | 2.74 | -13.16% | 21,325 | 0.11 |
| Oct 21, 2026 | 3.10 | 3.22 | 3.10 | 3.15 | 3.15 | -1.74% | 6,190 | 0.03 |
| Oct 20, 2026 | 3.07 | 3.33 | 3.07 | 3.21 | 3.21 | +1.26% | 11,236 | 0.06 |
| Oct 19, 2026 | 3.23 | 3.27 | 3.10 | 3.17 | 3.17 | -7.31% | 22,547 | 0.12 |
| Oct 16, 2026 | 3.50 | 4.02 | 3.25 | 3.42 | 3.42 | +0.15% | 205,212 | 1.12 |
| Oct 15, 2026 | 3.57 | 3.71 | 3.34 | 3.42 | 3.42 | -6.62% | 16,901 | 0.09 |
| Oct 14, 2026 | 4.28 | 4.62 | 3.66 | 3.66 | 3.66 | -11.35% | 83,163 | 0.46 |
| Oct 13, 2026 | 4.29 | 4.45 | 4.10 | 4.13 | 4.13 | -6.25% | 33,699 | 0.19 |
| Oct 12, 2026 | 4.88 | 4.89 | 4.25 | 4.40 | 4.40 | -9.41% | 19,939 | 0.11 |
| Oct 09, 2026 | 4.96 | 4.96 | 4.63 | 4.86 | 4.86 | +3.12% | 19,700 | 0.11 |
| Oct 08, 2026 | 4.97 | 4.98 | 4.61 | 4.71 | 4.71 | -5.55% | 19,512 | 0.11 |
| Oct 07, 2026 | 5.00 | 5.08 | 4.60 | 4.99 | 4.99 | +1.51% | 87,797 | 0.49 |
| Oct 06, 2026 | 4.82 | 5.30 | 4.82 | 4.91 | 4.91 | -1.74% | 19,138 | 0.11 |
| Oct 05, 2026 | 5.10 | 5.26 | 4.89 | 5.00 | 5.00 | -1.48% | 9,229 | 0.05 |
| Oct 02, 2026 | 5.05 | 5.31 | 5.00 | 5.08 | 5.08 | +1.32% | 7,226 | 0.04 |
| Oct 01, 2026 | 4.90 | 5.17 | 4.90 | 5.01 | 5.01 | +1.40% | 8,300 | 0.04 |
| Sep 30, 2026 | 5.16 | 5.21 | 4.71 | 4.94 | 4.94 | -3.57% | 13,537 | 0.07 |
| Sep 29, 2026 | 5.15 | 5.51 | 5.00 | 5.12 | 5.12 | -3.96% | 14,524 | 0.05 |
| Sep 28, 2026 | 6.15 | 6.22 | 5.17 | 5.33 | 5.33 | -15.37% | 42,164 | 0.15 |
| Sep 25, 2026 | 5.91 | 6.69 | 5.91 | 6.30 | 6.30 | +4.74% | 38,492 | 0.14 |
| Sep 24, 2026 | 6.31 | 6.67 | 5.61 | 6.02 | 6.02 | -4.17% | 19,288 | 0.07 |
| Sep 23, 2026 | 6.39 | 6.52 | 6.00 | 6.28 | 6.28 | -3.53% | 19,412 | 0.07 |
| Sep 22, 2026 | 6.46 | 6.84 | 6.37 | 6.51 | 6.51 | +3.38% | 42,456 | 0.16 |
| Sep 21, 2026 | 6.11 | 6.49 | 5.96 | 6.30 | 6.30 | +3.23% | 14,475 | 0.05 |
| Sep 18, 2026 | 6.63 | 6.65 | 6.02 | 6.10 | 6.10 | -3.17% | 16,054 | 0.06 |
| Sep 17, 2026 | 6.41 | 7.32 | 6.29 | 6.30 | 6.30 | -0.79% | 44,980 | 0.17 |
| Sep 16, 2026 | 8.47 | 8.59 | 6.25 | 6.35 | 6.35 | -22.56% | 110,295 | 0.41 |
| Sep 15, 2026 | 8.60 | 8.80 | 8.13 | 8.20 | 8.20 | -3.53% | 17,410 | 0.06 |
| Sep 14, 2026 | 9.00 | 9.10 | 8.28 | 8.50 | 8.50 | -7.71% | 28,288 | 0.10 |
| Sep 11, 2026 | 9.22 | 9.34 | 8.74 | 9.21 | 9.21 | -2.30% | 23,302 | 0.09 |
| Sep 10, 2026 | 9.74 | 9.77 | 9.37 | 9.43 | 9.43 | -4.78% | 12,900 | 0.05 |
| Sep 09, 2026 | 10.11 | 10.31 | 9.16 | 9.90 | 9.90 | -3.87% | 30,490 | 0.11 |
| Sep 08, 2026 | 10.20 | 10.39 | 9.91 | 10.30 | 10.30 | +1.97% | 17,666 | 0.03 |
| Sep 07, 2026 | 10.50 | 10.50 | 9.71 | 10.10 | 10.10 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.50 | 10.50 | 9.71 | 10.10 | 10.10 | -0.98% | 19,440 | 0.04 |
| Sep 03, 2026 | 10.30 | 10.35 | 9.69 | 10.20 | 10.20 | -0.96% | 35,366 | 0.06 |
| Sep 02, 2026 | 11.00 | 11.60 | 10.00 | 10.30 | 10.30 | -8.86% | 52,986 | 0.10 |
| Sep 01, 2026 | 12.70 | 12.75 | 11.10 | 11.30 | 11.30 | -16.30% | 62,322 | 0.11 |
| Aug 31, 2026 | 12.90 | 14.80 | 12.50 | 13.50 | 13.50 | +0.00% | 80,507 | 0.15 |
| Aug 28, 2026 | 19.30 | 19.40 | 13.10 | 13.50 | 13.50 | -39.46% | 405,690 | 0.75 |
| Aug 27, 2026 | 35.09 | 41.30 | 19.79 | 22.30 | 22.30 | +108.41% | 9,731,705 | 25.17 |
| Aug 26, 2026 | 11.19 | 11.20 | 10.70 | 10.70 | 10.70 | -5.31% | 977 | 0.00 |
| Aug 25, 2026 | 11.40 | 11.60 | 10.80 | 11.30 | 11.30 | -2.16% | 1,524 | 0.00 |
| Aug 24, 2026 | 11.00 | 11.90 | 10.80 | 11.55 | 11.55 | +6.94% | 2,302 | 0.01 |