End of day Prices (Enhanced format), last 120 Days for (PPL) PUREPROFILE LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2025-May-15 Thu
| 0.044
| 0.046
| 0.044
| 0.045
| ###
| ###
| 2.3
| 86.4
| 0.0 |
2025-May-14 Wed
| 0.043
| 0.043
| 0.043
| 0.043
| 659,077
| 28,340
| ###
| 68.4
| 0.0 |
2025-May-13 Tue
| 0.043
| 0.044
| 0.042
| 0.042
| 2,155,750
| ###
| -2.3
| ###
| 0.0 |
2025-May-12 Mon
| 0.043
| 0.043
| 0.043
| 0.043
| 226,943
| 9,758
| ###
| 70.3
| 0.0 |
2025-May-09 Fri
| 0.044
| 0.044
| 0.043
| 0.044
| ###
| 24,471
| ###
| 64.1
| 0.0 |
2025-May-08 Thu
| 0.043
| 0.044
| 0.043
| 0.044
| 852,889
| ###
| 2.3
| 79.7
| 0.0 |
2025-May-07 Wed
| 0.044
| 0.0445
| 0.042
| 0.044
| 991,156
| ###
| ###
| ###
| 0.0 |
2025-May-06 Tue
| 0.047
| 0.047
| 0.045
| 0.045
| 1,902,352
| ###
| -4.3
| 9.7
| 0.0 |
2025-May-05 Mon
| 0.046
| 0.047
| 0.046
| 0.046
| 1,534,946
| 71,374
| ###
| 75.9
| 0.0 |
2025-May-02 Fri
| 0.048
| 0.048
| 0.046
| 0.046
| ###
| 30,489
| ###
| ###
| 0.0 |
2025-May-01 Thu
| 0.046
| 0.048
| 0.046
| 0.048
| ###
| ###
| 4.3
| ###
| 0.0 |
2025-Apr-30 Wed
| 0.042
| 0.046
| 0.042
| 0.046
| 919,671
| ###
| 9.5
| ###
| 0.0 |
2025-Apr-29 Tue
| 0.041
| 0.042
| 0.041
| 0.042
| ###
| ###
| ###
| 79.2
| 0.0 |
2025-Apr-28 Mon
| ###
| 0.041
| ###
| 0.041
| 584,321
| 23,080
| ###
| ###
| 0.0 |
2025-Apr-24 Thu
| ###
| ###
| 0.0355
| ###
| ###
| ###
| 5.6
| ###
| 0.0 |
2025-Apr-23 Wed
| ###
| 0.0355
| ###
| 0.0355
| 83,957
| 2,959
| 1.4
| 77.0
| 0.0 |
2025-Apr-22 Tue
| ###
| ###
| ###
| ###
| 46,289
| 1,620
| ###
| ###
| 0.0 |
2025-Apr-17 Thu
| ###
| ###
| ###
| ###
| ###
| 720
| ###
| 59.3
| 0.0 |
2025-Apr-16 Wed
| 0.0355
| 0.0355
| 0.0345
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Apr-15 Tue
| ###
| ###
| ###
| ###
| 174,944
| ###
| ###
| 67.8
| 0.0 |
2025-Apr-14 Mon
| ###
| ###
| ###
| ###
| ###
| 32,657
| ###
| 62.5
| 0.0 |
2025-Apr-11 Fri
| ###
| ###
| ###
| ###
| 951,284
| 32,343
| ###
| ###
| 0.0 |
2025-Apr-10 Thu
| ###
| ###
| ###
| ###
| 328,279
| 11,325
| 2.9
| ###
| 0.0 |
2025-Apr-09 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 28.4
| 0.0 |
2025-Apr-08 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 3.1
| 73.5
| 0.0 |
2025-Apr-07 Mon
| ###
| ###
| ###
| ###
| 5,575,877
| 175,640
| ###
| 20.0
| 0.0 |
2025-Apr-04 Fri
| ###
| ###
| ###
| ###
| ###
| 39,054
| -5.6
| ###
| 0.0 |
2025-Apr-03 Thu
| ###
| ###
| ###
| ###
| 1,041,054
| ###
| ###
| ###
| 0.0 |
2025-Apr-02 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -2.9
| 20.8
| 0.0 |
2025-Apr-01 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -2.9
| 18.4
| 0.0 |
2025-Mar-31 Mon
| ###
| ###
| ###
| ###
| 386,724
| 13,922
| ###
| 76.2
| 0.0 |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
| 85,070
| 3,147
| ###
| ###
| 0.0 |
2025-Mar-27 Thu
| ###
| ###
| ###
| ###
| 1,425,148
| ###
| ###
| ###
| 0.0 |
2025-Mar-26 Wed
| ###
| ###
| ###
| ###
| 370,752
| 14,088
| ###
| 65.1
| 0.0 |
2025-Mar-25 Tue
| ###
| ###
| ###
| ###
| 131,879
| ###
| ###
| ###
| 0.0 |
2025-Mar-24 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 71.0
| 0.0 |
2025-Mar-21 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Mar-20 Thu
| ###
| ###
| ###
| ###
| 6,350
| ###
| ###
| 57.3
| 0.0 |
2025-Mar-19 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 85.8
| 0.0 |
2025-Mar-18 Tue
| ###
| ###
| ###
| ###
| 136,455
| 5,185
| ###
| ###
| 0.0 |
2025-Mar-17 Mon
| ###
| 0.041
| ###
| ###
| 779,559
| 31,182
| ###
| 82.6
| 0.0 |
2025-Mar-14 Fri
| ###
| ###
| ###
| ###
| ###
| 5,040
| ###
| ###
| 0.0 |
2025-Mar-13 Thu
| ###
| ###
| ###
| ###
| 266,751
| ###
| ###
| ###
| 0.0 |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 15.9
| 0.0 |
2025-Mar-11 Tue
| ###
| ###
| ###
| ###
| 1,364,521
| 50,487
| -5.1
| 12.3
| 0.0 |
2025-Mar-10 Mon
| ###
| ###
| ###
| ###
| ###
| 2,849
| ###
| ###
| 0.0 |
2025-Mar-07 Fri
| 0.043
| 0.043
| ###
| ###
| 125,587
| 5,149
| ###
| ###
| 0.0 |
2025-Mar-06 Thu
| ###
| 0.042
| ###
| 0.042
| 478,185
| 18,888
| 10.5
| ###
| 0.0 |
2025-Mar-05 Wed
| 0.041
| 0.041
| ###
| ###
| 1,229,186
| ###
| ###
| 3.9
| 0.0 |
2025-Mar-04 Tue
| ###
| 0.042
| ###
| 0.041
| ###
| ###
| ###
| 88.8
| 0.0 |
2025-Mar-03 Mon
| 0.042
| 0.042
| ###
| ###
| 1,308,526
| 52,341
| ###
| ###
| 0.0 |
2025-Feb-28 Fri
| 0.044
| 0.045
| ###
| 0.042
| ###
| 47,973
| -4.5
| 15.8
| 0.0 |
2025-Feb-27 Thu
| 0.048
| 0.048
| 0.043
| 0.043
| 1,052,349
| 47,881
| ###
| 2.5
| 0.0 |
2025-Feb-26 Wed
| 0.052
| 0.054
| 0.048
| 0.0485
| 2,667,253
| 136,029
| ###
| ###
| 0.0 |
2025-Feb-25 Tue
| 0.049
| 0.051
| 0.049
| 0.051
| ###
| 29,121
| 4.1
| ###
| 0.0 |
2025-Feb-24 Mon
| 0.049
| ###
| 0.049
| ###
| ###
| 1,580
| 2.0
| 85.1
| 0.0 |
2025-Feb-21 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Feb-20 Thu
| 0.051
| 0.051
| ###
| ###
| 183,171
| 9,250
| ###
| ###
| 0.0 |
2025-Feb-19 Wed
| 0.051
| 0.051
| 0.051
| 0.051
| ###
| ###
| ###
| 73.0
| 0.0 |
2025-Feb-18 Tue
| 0.049
| ###
| 0.049
| ###
| 124,559
| ###
| 2.0
| 85.4
| 0.0 |
2025-Feb-17 Mon
| ###
| 0.052
| 0.049
| 0.049
| 246,726
| 12,459
| ###
| ###
| 0.0 |
2025-Feb-14 Fri
| 0.052
| 0.052
| 0.052
| 0.052
| 6,959
| ###
| ###
| 66.2
| 0.0 |
2025-Feb-13 Thu
| 0.052
| 0.052
| ###
| 0.052
| 12,499,159
| 637,457
| ###
| ###
| 0.0 |
2025-Feb-12 Wed
| ###
| 0.052
| ###
| 0.052
| 3,318,981
| ###
| ###
| ###
| 0.0 |
2025-Feb-11 Tue
| 0.048
| 0.051
| 0.046
| ###
| ###
| ###
| ###
| 90.5
| 0.0 |
2025-Feb-10 Mon
| 0.046
| ###
| 0.046
| ###
| ###
| ###
| ###
| 95.7
| 0.0 |
2025-Feb-07 Fri
| 0.046
| 0.047
| 0.046
| 0.046
| 196,259
| 9,126
| ###
| ###
| 0.0 |
2025-Feb-06 Thu
| 0.049
| 0.049
| 0.047
| 0.048
| 615,021
| 29,521
| -2.0
| ###
| 0.0 |
2025-Feb-05 Wed
| 0.052
| 0.054
| 0.048
| 0.048
| ###
| 966,973
| ###
| 4.5
| 0.0 |
2025-Feb-04 Tue
| 0.043
| 0.052
| 0.043
| 0.052
| 57,123,026
| 2,713,343
| ###
| ###
| 0.0 |
2025-Feb-03 Mon
| ###
| 0.043
| ###
| 0.043
| 2,262,521
| ###
| 10.3
| ###
| 0.0 |
2025-Jan-31 Fri
| ###
| 0.041
| ###
| ###
| ###
| 47,984
| ###
| ###
| 0.0 |
2025-Jan-30 Thu
| 0.044
| 0.044
| ###
| ###
| ###
| 16,653
| ###
| 3.4
| 0.0 |
2025-Jan-29 Wed
| ###
| 0.045
| ###
| 0.044
| ###
| ###
| ###
| 96.9
| 0.0 |
2025-Jan-28 Tue
| ###
| 0.042
| ###
| ###
| ###
| ###
| 5.6
| ###
| 0.0 |
2025-Jan-24 Fri
| ###
| ###
| ###
| ###
| ###
| 4,644
| ###
| 12.7
| 0.0 |
2025-Jan-23 Thu
| ###
| ###
| ###
| ###
| 375,870
| ###
| -2.9
| ###
| 0.0 |
2025-Jan-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jan-21 Tue
| ###
| ###
| ###
| ###
| 90,357
| ###
| -2.8
| ###
| 0.0 |
2025-Jan-20 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 2.9
| ###
| 0.0 |
2025-Jan-17 Fri
| ###
| ###
| ###
| ###
| ###
| 3,083
| 2.9
| 84.6
| 0.0 |
2025-Jan-16 Thu
| ###
| ###
| ###
| ###
| 137,647
| ###
| ###
| 87.8
| 0.0 |
2025-Jan-15 Wed
| ###
| ###
| ###
| ###
| 850,725
| ###
| ###
| 68.9
| 0.0 |
2025-Jan-14 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 13.7
| 0.0 |
2025-Jan-13 Mon
| ###
| ###
| ###
| ###
| 519,977
| ###
| ###
| 76.0
| 0.0 |
2025-Jan-10 Fri
| ###
| ###
| ###
| ###
| ###
| 6,120
| ###
| 71.0
| 0.0 |
2025-Jan-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jan-08 Wed
| ###
| ###
| ###
| ###
| ###
| 2,126
| ###
| ###
| 0.0 |
2025-Jan-07 Tue
| ###
| ###
| ###
| ###
| 214,444
| ###
| ###
| ###
| 0.0 |
2025-Jan-06 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 62.1
| 0.0 |
2025-Jan-02 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2024-Dec-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Dec-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Dec-27 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 59.6
| 0.0 |
2024-Dec-24 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 65.1
| 0.0 |
2024-Dec-23 Mon
| ###
| ###
| ###
| ###
| ###
| 3,941
| ###
| ###
| 0.0 |
2024-Dec-20 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2024-Dec-19 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2024-Dec-18 Wed
| ###
| ###
| ###
| ###
| 14,083
| ###
| ###
| ###
| 0.0 |
2024-Dec-17 Tue
| ###
| ###
| ###
| ###
| 166,028
| ###
| 2.9
| 88.8
| 0.0 |
2024-Dec-16 Mon
| ###
| ###
| ###
| ###
| 5,448
| 185
| ###
| 78.8
| 0.0 |
2024-Dec-13 Fri
| ###
| ###
| ###
| ###
| 632,171
| 21,177
| ###
| 89.7
| 0.0 |
2024-Dec-12 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -3.1
| 15.3
| 0.0 |
2024-Dec-11 Wed
| ###
| ###
| ###
| ###
| ###
| 48,545
| -11.4
| 1.9
| 0.0 |
2024-Dec-10 Tue
| ###
| ###
| ###
| ###
| ###
| 62,826
| ###
| ###
| 0.0 |
2024-Dec-09 Mon
| ###
| ###
| ###
| ###
| 354,359
| 13,820
| ###
| 20.8
| 0.0 |
2024-Dec-06 Fri
| 0.042
| 0.042
| 0.042
| 0.042
| 163,855
| 6,881
| ###
| ###
| 0.0 |
2024-Dec-05 Thu
| 0.042
| 0.042
| 0.042
| 0.042
| 1,472,320
| ###
| ###
| 67.3
| 0.0 |
2024-Dec-04 Wed
| ###
| 0.043
| ###
| 0.042
| 8,311,475
| ###
| ###
| ###
| 0.0 |
2024-Dec-03 Tue
| ###
| 0.042
| ###
| 0.041
| 914,340
| ###
| 5.1
| 92.5
| 0.0 |
2024-Dec-02 Mon
| ###
| ###
| ###
| ###
| 1,871,243
| ###
| ###
| ###
| 0.0 |
2024-Nov-29 Fri
| ###
| ###
| ###
| ###
| 1,639,674
| 59,028
| ###
| 99.5
| 0.0 |
2024-Nov-28 Thu
| ###
| ###
| ###
| ###
| ###
| 0
| ###
| ###
| 0.0 |
2024-Nov-27 Wed
| ###
| ###
| ###
| ###
| 998,542
| 31,953
| 6.5
| ###
| 0.0 |
2024-Nov-26 Tue
| 0.029
| ###
| 0.029
| ###
| ###
| 21,946
| ###
| 96.3
| 0.0 |
2024-Nov-25 Mon
| 0.029
| 0.029
| 0.029
| 0.029
| 23,074
| ###
| ###
| ###
| 0.0 |
2024-Nov-22 Fri
| ###
| ###
| ###
| ###
| ###
| 526
| ###
| 68.6
| 0.0 |
2024-Nov-21 Thu
| ###
| ###
| ###
| ###
| ###
| 13,076
| -6.3
| ###
| 0.0 |
2024-Nov-20 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -8.8
| 4.8
| 0.0 |
|