End of day Prices (Enhanced format), last 120 Days for (PEM) PERILYA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.04 |
2013-Dec-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 8.8 |
2013-Dec-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 8.8 |
2013-Dec-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 8.8 |
2013-Dec-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 8.8 |
2013-Dec-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 8.8 |
2013-Dec-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 8.8 |
2013-Dec-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 8.8 |
2013-Dec-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 8.8 |
2013-Dec-09 Mon
| 0.345
| ###
| 0.345
| ###
| 188,781
| ###
| 1.4
| 87.2
| 8.8 |
2013-Dec-06 Fri
| 0.345
| 0.347
| 0.345
| 0.345
| ###
| ###
| ###
| ###
| 8.6 |
2013-Dec-05 Thu
| 0.345
| 0.347
| 0.345
| 0.345
| 1,516,276
| ###
| ###
| ###
| 8.6 |
2013-Dec-04 Wed
| ###
| ###
| 0.345
| 0.345
| ###
| 15,472,573
| -1.4
| ###
| 8.6 |
2013-Dec-03 Tue
| 0.345
| 0.347
| 0.345
| 0.345
| 1,019,757
| ###
| ###
| 75.5
| 8.6 |
2013-Dec-02 Mon
| 0.345
| 0.347
| ###
| 0.345
| 2,314,824
| 795,142
| ###
| 81.7
| 8.6 |
2013-Nov-29 Fri
| 0.345
| 0.345
| ###
| 0.345
| ###
| 898,444
| ###
| 71.9
| 8.6 |
2013-Nov-28 Thu
| ###
| 0.345
| ###
| 0.345
| 457,027
| ###
| 1.5
| ###
| 8.6 |
2013-Nov-27 Wed
| ###
| 0.342
| ###
| ###
| 142,177
| 48,482
| ###
| ###
| 8.5 |
2013-Nov-26 Tue
| ###
| 0.345
| ###
| ###
| ###
| 80,886
| ###
| 74.4
| 8.5 |
2013-Nov-25 Mon
| ###
| 0.342
| ###
| ###
| 3,630,946
| 1,238,152
| ###
| 75.0
| 8.5 |
2013-Nov-22 Fri
| 0.345
| 0.345
| ###
| ###
| ###
| 258,724
| -1.4
| 18.5
| 8.5 |
2013-Nov-21 Thu
| 0.345
| 0.345
| ###
| 0.345
| ###
| ###
| ###
| ###
| 8.6 |
2013-Nov-20 Wed
| ###
| 0.342
| ###
| ###
| 3,695,378
| 1,260,123
| ###
| ###
| 8.5 |
2013-Nov-19 Tue
| ###
| 0.342
| ###
| ###
| ###
| 1,922,045
| ###
| 76.9
| 8.5 |
2013-Nov-18 Mon
| 0.345
| 0.345
| ###
| ###
| ###
| ###
| -1.4
| 25.5
| 8.5 |
2013-Nov-15 Fri
| ###
| 0.345
| ###
| ###
| ###
| ###
| ###
| 63.1
| 8.5 |
2013-Nov-14 Thu
| ###
| 0.345
| ###
| ###
| 5,705,756
| 1,954,221
| ###
| 67.3
| 8.5 |
2013-Nov-13 Wed
| ###
| ###
| ###
| ###
| ###
| 30,649
| -1.5
| ###
| 8.4 |
2013-Nov-12 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 85.8
| 8.5 |
2013-Nov-11 Mon
| ###
| ###
| ###
| ###
| 318,229
| ###
| ###
| ###
| 8.5 |
2013-Nov-08 Fri
| ###
| ###
| ###
| ###
| 225,384
| ###
| ###
| 70.7
| 8.4 |
2013-Nov-07 Thu
| ###
| ###
| ###
| ###
| 169,473
| 56,942
| ###
| ###
| 8.4 |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
| ###
| 143,849
| ###
| 72.4
| 8.4 |
2013-Nov-05 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 68.8
| 8.4 |
2013-Nov-04 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -1.5
| 27.7
| 8.4 |
2013-Nov-01 Fri
| ###
| 0.342
| ###
| ###
| 8,811,924
| ###
| ###
| 78.1
| 8.5 |
2013-Oct-31 Thu
| ###
| ###
| ###
| ###
| ###
| 4,973,825
| ###
| 81.9
| 8.5 |
2013-Oct-30 Wed
| ###
| ###
| ###
| ###
| 181,186
| 61,150
| ###
| 74.5
| 8.4 |
2013-Oct-29 Tue
| ###
| ###
| ###
| ###
| ###
| 588,574
| ###
| 85.2
| 8.4 |
2013-Oct-28 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 8.3 |
2013-Oct-25 Fri
| ###
| ###
| ###
| ###
| ###
| 111,476
| ###
| ###
| 8.4 |
2013-Oct-24 Thu
| ###
| ###
| ###
| ###
| ###
| 103,426
| ###
| ###
| 8.3 |
2013-Oct-23 Wed
| ###
| ###
| ###
| ###
| 238,827
| ###
| ###
| ###
| 8.3 |
2013-Oct-22 Tue
| ###
| ###
| ###
| ###
| ###
| 148,071
| ###
| 69.3
| 8.3 |
2013-Oct-21 Mon
| ###
| ###
| ###
| ###
| 283,775
| 94,355
| ###
| ###
| 8.3 |
2013-Oct-18 Fri
| 0.325
| ###
| 0.325
| ###
| 1,078,980
| ###
| 3.1
| ###
| 8.4 |
2013-Oct-17 Thu
| 0.325
| ###
| 0.325
| 0.325
| 1,890,281
| ###
| ###
| 67.9
| 8.1 |
2013-Oct-16 Wed
| 0.325
| ###
| 0.325
| 0.325
| ###
| ###
| ###
| 71.9
| 8.1 |
2013-Oct-15 Tue
| 0.325
| 0.325
| 0.325
| 0.325
| ###
| 247,520
| ###
| 69.3
| 8.1 |
2013-Oct-14 Mon
| ###
| 0.325
| ###
| 0.325
| ###
| ###
| ###
| 87.0
| 8.1 |
2013-Oct-11 Fri
| 0.325
| 0.325
| ###
| ###
| ###
| ###
| ###
| ###
| 8.0 |
2013-Oct-10 Thu
| 0.325
| 0.325
| ###
| ###
| ###
| 166,026
| ###
| 18.9
| 8.0 |
2013-Oct-09 Wed
| 0.322
| 0.322
| ###
| ###
| 873,174
| 280,288
| -0.6
| 23.8
| 8.0 |
2013-Oct-08 Tue
| ###
| 0.325
| ###
| ###
| 520,083
| 167,726
| ###
| ###
| 8.0 |
2013-Oct-07 Mon
| ###
| 0.325
| ###
| ###
| 5,148,155
| 1,660,279
| ###
| ###
| 8.0 |
2013-Oct-04 Fri
| ###
| ###
| ###
| ###
| ###
| 20,923
| ###
| ###
| 7.9 |
2013-Oct-03 Thu
| ###
| ###
| ###
| ###
| 182,480
| ###
| ###
| 17.5
| 7.9 |
2013-Oct-02 Wed
| ###
| 0.322
| ###
| ###
| ###
| ###
| ###
| ###
| 7.9 |
2013-Oct-01 Tue
| ###
| ###
| ###
| ###
| 264,753
| 84,059
| ###
| ###
| 8.0 |
2013-Sep-30 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 1.6
| 89.0
| 8.0 |
2013-Sep-27 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 7.9 |
2013-Sep-26 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 7.9 |
2013-Sep-25 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 1.6
| ###
| 8.0 |
2013-Sep-24 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 7.9 |
2013-Sep-23 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 1.6
| 85.9
| 8.0 |
2013-Sep-20 Fri
| ###
| ###
| ###
| ###
| 4,237,742
| 1,345,483
| ###
| ###
| 7.9 |
2013-Sep-19 Thu
| ###
| ###
| ###
| ###
| 1,218,659
| 386,924
| ###
| ###
| 7.9 |
2013-Sep-18 Wed
| ###
| ###
| ###
| ###
| 559,327
| 177,586
| ###
| ###
| 7.9 |
2013-Sep-17 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 72.6
| 7.9 |
2013-Sep-16 Mon
| ###
| ###
| ###
| ###
| 1,436,053
| 455,946
| 1.6
| ###
| 8.0 |
2013-Sep-13 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 19.0
| 7.9 |
2013-Sep-12 Thu
| ###
| 0.322
| ###
| ###
| ###
| ###
| ###
| ###
| 7.9 |
2013-Sep-11 Wed
| ###
| 0.325
| ###
| 0.325
| ###
| ###
| ###
| 82.3
| 8.1 |
2013-Sep-10 Tue
| ###
| ###
| ###
| ###
| ###
| 378,442
| ###
| ###
| 8.0 |
2013-Sep-09 Mon
| ###
| ###
| ###
| ###
| 6,828,653
| ###
| 1.6
| 82.2
| 8.0 |
2013-Sep-06 Fri
| ###
| ###
| ###
| ###
| ###
| 647,383
| ###
| 70.6
| 7.9 |
2013-Sep-05 Thu
| ###
| ###
| ###
| ###
| 4,908,452
| ###
| ###
| 74.7
| 7.9 |
2013-Sep-04 Wed
| ###
| ###
| ###
| ###
| ###
| 4,930,481
| -4.5
| 5.9
| 7.9 |
2013-Sep-03 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 5.5 |
2013-Sep-02 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 5.5 |
2013-Aug-30 Fri
| ###
| 0.225
| ###
| 0.22
| 1,805,986
| 374,742
| 12.8
| ###
| 5.5 |
2013-Aug-29 Thu
| ###
| 0.2
| 0.185
| ###
| 381,724
| 73,481
| ###
| ###
| 4.9 |
2013-Aug-28 Wed
| ###
| ###
| 0.182
| ###
| ###
| 118,870
| ###
| 14.8
| 4.8 |
2013-Aug-27 Tue
| 0.185
| ###
| 0.185
| ###
| 251,578
| 47,170
| ###
| 89.2
| 4.8 |
2013-Aug-26 Mon
| ###
| 0.2
| 0.185
| ###
| 586,344
| 112,871
| -1.0
| 26.1
| 4.8 |
2013-Aug-23 Fri
| ###
| 0.2
| ###
| 0.2
| 382,881
| ###
| ###
| 83.6
| 5.0 |
2013-Aug-22 Thu
| ###
| ###
| ###
| ###
| ###
| 110,653
| -4.9
| ###
| 4.9 |
2013-Aug-21 Wed
| ###
| ###
| ###
| ###
| ###
| 19,282
| ###
| ###
| 5.1 |
2013-Aug-20 Tue
| 0.21
| 0.21
| 0.2
| ###
| ###
| 128,753
| -2.4
| ###
| 5.1 |
2013-Aug-19 Mon
| 0.2
| 0.21
| ###
| ###
| ###
| 201,621
| ###
| 86.6
| 5.1 |
2013-Aug-16 Fri
| ###
| 0.2
| ###
| 0.2
| ###
| 51,324
| ###
| ###
| 5.0 |
2013-Aug-15 Thu
| ###
| ###
| ###
| ###
| 118,557
| 22,822
| ###
| 10.8
| 4.8 |
2013-Aug-14 Wed
| ###
| ###
| ###
| ###
| 887,187
| ###
| ###
| ###
| 4.8 |
2013-Aug-13 Tue
| 0.185
| ###
| 0.185
| 0.2
| 1,731,122
| ###
| ###
| 96.0
| 5.0 |
2013-Aug-12 Mon
| 0.175
| ###
| 0.175
| 0.185
| 716,955
| ###
| ###
| ###
| 4.6 |
2013-Aug-09 Fri
| ###
| 0.175
| 0.155
| ###
| ###
| ###
| 6.3
| ###
| 4.3 |
2013-Aug-08 Thu
| ###
| ###
| ###
| 0.155
| ###
| 508,742
| -3.1
| 10.1
| 3.9 |
2013-Aug-07 Wed
| ###
| ###
| 0.157
| ###
| 1,187,849
| ###
| -5.9
| ###
| 4.0 |
2013-Aug-06 Tue
| ###
| ###
| ###
| ###
| 245,348
| 42,322
| -5.6
| 7.1
| 4.3 |
2013-Aug-05 Mon
| ###
| ###
| ###
| ###
| 78,951
| ###
| ###
| ###
| 4.5 |
2013-Aug-02 Fri
| ###
| ###
| 0.175
| ###
| ###
| 23,643
| ###
| 68.7
| 4.5 |
2013-Aug-01 Thu
| ###
| ###
| ###
| 0.175
| 457,556
| 78,928
| 2.9
| 87.9
| 4.4 |
2013-Jul-31 Wed
| ###
| ###
| ###
| 0.175
| ###
| ###
| ###
| ###
| 4.4 |
2013-Jul-30 Tue
| ###
| ###
| ###
| 0.185
| ###
| ###
| 2.8
| 87.6
| 4.6 |
2013-Jul-29 Mon
| ###
| ###
| ###
| ###
| ###
| 92,383
| ###
| 2.9
| 4.5 |
2013-Jul-26 Fri
| ###
| ###
| ###
| 0.2
| ###
| 232,075
| ###
| ###
| 5.0 |
2013-Jul-25 Thu
| 0.23
| 0.23
| 0.2
| ###
| ###
| ###
| -10.9
| ###
| 5.1 |
2013-Jul-24 Wed
| 0.225
| 0.24
| 0.225
| 0.23
| 1,528,740
| ###
| 2.2
| 83.8
| 5.8 |
2013-Jul-23 Tue
| 0.2
| 0.22
| 0.2
| 0.22
| 1,906,042
| ###
| ###
| 97.0
| 5.5 |
2013-Jul-22 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 15.2
| 98.9
| 4.8 |
2013-Jul-19 Fri
| ###
| ###
| 0.155
| ###
| 921,854
| ###
| ###
| ###
| 4.0 |
2013-Jul-18 Thu
| 0.145
| 0.155
| 0.145
| 0.155
| ###
| ###
| ###
| ###
| 3.9 |
2013-Jul-17 Wed
| ###
| ###
| 0.142
| ###
| 392,675
| ###
| ###
| ###
| 3.8 |
2013-Jul-16 Tue
| 0.145
| ###
| ###
| ###
| ###
| ###
| 3.4
| 92.0
| 3.8 |
2013-Jul-15 Mon
| ###
| ###
| ###
| 0.145
| 422,270
| 60,173
| ###
| ###
| 3.6 |
2013-Jul-12 Fri
| ###
| 0.145
| ###
| ###
| ###
| 597,479
| ###
| ###
| 3.4 |
2013-Jul-11 Thu
| ###
| ###
| 0.125
| ###
| ###
| 56,554
| 3.8
| ###
| 3.4 |
2013-Jul-10 Wed
| 0.125
| 0.125
| ###
| 0.125
| 175,459
| ###
| ###
| 75.2
| 3.1 |
2013-Jul-09 Tue
| ###
| 0.122
| ###
| ###
| 456,689
| ###
| 4.3
| ###
| 3.0 |
2013-Jul-08 Mon
| ###
| ###
| ###
| ###
| 51,875
| ###
| ###
| 71.9
| 3.0 |
2013-Jul-05 Fri
| 0.125
| ###
| ###
| ###
| ###
| 178,854
| ###
| 7.6
| 3.0 |
|