End of day Prices (full format), 150 Days for (PEM) PERILYA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2013-Dec-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-09 Mon
| 0.345
| ###
| 0.345
| ###
| 188,781
| ###
| 87.2
| 87.2
| 0.0 |
2013-Dec-06 Fri
| 0.345
| 0.347
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2013-Dec-05 Thu
| 0.345
| 0.347
| 0.345
| 0.345
| 1,516,276
| ###
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| ###
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2013-Dec-03 Tue
| 0.345
| 0.347
| 0.345
| 0.345
| 1,019,757
| ###
| 75.5
| 75.5
| 0.0 |
2013-Dec-02 Mon
| 0.345
| 0.347
| ###
| 0.345
| 2,314,824
| 401,621
| 81.7
| 81.7
| 0.0 |
2013-Nov-29 Fri
| 0.345
| 0.345
| ###
| 0.345
|
|
| 71.9
| 71.9
| 0.0 |
2013-Nov-28 Thu
| ###
| 0.345
| ###
| 0.345
| 457,027
| ###
| ###
| ###
| 0.0 |
2013-Nov-27 Wed
| ###
| 0.342
| ###
| ###
| 142,177
| ###
| ###
| ###
| 0.0 |
2013-Nov-26 Tue
| ###
| 0.345
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2013-Nov-25 Mon
| ###
| 0.342
| ###
| ###
| 3,630,946
| ###
| 75.0
| 75.0
| 0.0 |
2013-Nov-22 Fri
| 0.345
| 0.345
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2013-Nov-21 Thu
| 0.345
| 0.345
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| ###
| 0.342
| ###
| ###
| 3,695,378
| ###
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| ###
| 0.342
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2013-Nov-18 Mon
| 0.345
| 0.345
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2013-Nov-15 Fri
| ###
| 0.345
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2013-Nov-14 Thu
| ###
| 0.345
| ###
| ###
| 5,705,756
| 984,242
| 67.3
| 67.3
| 0.0 |
2013-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2013-Nov-11 Mon
| ###
| ###
| ###
| ###
| 318,229
| 0
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| ###
| ###
| ###
| ###
| 225,384
| 0
| 70.7
| 70.7
| 0.0 |
2013-Nov-07 Thu
| ###
| ###
| ###
| ###
| 169,473
| 0
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2013-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2013-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2013-Nov-01 Fri
| ###
| 0.342
| ###
| ###
| 8,811,924
| ###
| 78.1
| 78.1
| 0.0 |
2013-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2013-Oct-30 Wed
| ###
| ###
| ###
| ###
| 181,186
| 0
| 74.5
| 74.5
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2013-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-23 Wed
| ###
| ###
| ###
| ###
| 238,827
| 0
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2013-Oct-21 Mon
| ###
| ###
| ###
| ###
| 283,775
| 0
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| 0.325
| ###
| 0.325
| ###
| 1,078,980
| ###
| ###
| ###
| 0.0 |
2013-Oct-17 Thu
| 0.325
| ###
| 0.325
| 0.325
| 1,890,281
| 307,170
| 67.9
| 67.9
| ### |
2013-Oct-16 Wed
| 0.325
| ###
| 0.325
| 0.325
|
|
| 71.9
| 71.9
| ### |
2013-Oct-15 Tue
| 0.325
| 0.325
| 0.325
| 0.325
|
|
| 69.3
| 69.3
| ### |
2013-Oct-14 Mon
| ###
| 0.325
| ###
| 0.325
|
|
| 87.0
| 87.0
| ### |
2013-Oct-11 Fri
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-10 Thu
| 0.325
| 0.325
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2013-Oct-09 Wed
| 0.322
| 0.322
| ###
| ###
| 873,174
| 140,581
| 23.8
| 23.8
| 0.0 |
2013-Oct-08 Tue
| ###
| 0.325
| ###
| ###
| 520,083
| ###
| ###
| ###
| 0.0 |
2013-Oct-07 Mon
| ###
| 0.325
| ###
| ###
| 5,148,155
| 836,575
| ###
| ###
| 0.0 |
2013-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-03 Thu
| ###
| ###
| ###
| ###
| 182,480
| 0
| 17.5
| 17.5
| 0.0 |
2013-Oct-02 Wed
| ###
| 0.322
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| ###
| ###
| 264,753
| 0
| ###
| ###
| 0.0 |
2013-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2013-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2013-Sep-20 Fri
| ###
| ###
| ###
| ###
| 4,237,742
| 0
| ###
| ###
| 0.0 |
2013-Sep-19 Thu
| ###
| ###
| ###
| ###
| 1,218,659
| 0
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| ###
| ###
| ###
| ###
| 559,327
| 0
| ###
| ###
| 0.0 |
2013-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2013-Sep-16 Mon
| ###
| ###
| ###
| ###
| 1,436,053
| 0
| ###
| ###
| 0.0 |
2013-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2013-Sep-12 Thu
| ###
| 0.322
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| ###
| 0.325
| ###
| 0.325
|
|
| 82.3
| 82.3
| ### |
2013-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-09 Mon
| ###
| ###
| ###
| ###
| 6,828,653
| 0
| 82.2
| 82.2
| 0.0 |
2013-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2013-Sep-05 Thu
| ###
| ###
| ###
| ###
| 4,908,452
| 0
| 74.7
| 74.7
| 0.0 |
2013-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2013-Sep-03 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2013-Sep-02 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2013-Aug-30 Fri
| ###
| 0.225
| ###
| 0.22
| 1,805,986
| 203,173
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| ###
| 0.2
| 0.185
| ###
| 381,724
| 73,481
| ###
| ###
| 0.0 |
2013-Aug-28 Wed
| ###
| ###
| 0.182
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2013-Aug-27 Tue
| 0.185
| ###
| 0.185
| ###
| 251,578
| 23,270
| 89.2
| 89.2
| 0.0 |
2013-Aug-26 Mon
| ###
| 0.2
| 0.185
| ###
| 586,344
| 112,871
| 26.1
| 26.1
| 0.0 |
2013-Aug-23 Fri
| ###
| 0.2
| ###
| 0.2
| 382,881
| 38,288
| 83.6
| 83.6
| 0.0 |
2013-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-20 Tue
| 0.21
| 0.21
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-19 Mon
| 0.2
| 0.21
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2013-Aug-16 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2013-Aug-15 Thu
| ###
| ###
| ###
| ###
| 118,557
| 0
| 10.8
| 10.8
| 0.0 |
2013-Aug-14 Wed
| ###
| ###
| ###
| ###
| 887,187
| 0
| ###
| ###
| 0.0 |
2013-Aug-13 Tue
| 0.185
| ###
| 0.185
| 0.2
| 1,731,122
| 160,128
| 96.0
| 96.0
| 0.0 |
2013-Aug-12 Mon
| 0.175
| ###
| 0.175
| 0.185
| 716,955
| ###
| ###
| ###
| ### |
2013-Aug-09 Fri
| ###
| 0.175
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-08 Thu
| ###
| ###
| ###
| 0.155
|
|
| 10.1
| 10.1
| ### |
2013-Aug-07 Wed
| ###
| ###
| 0.157
| ###
| 1,187,849
| 93,246
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| ###
| ###
| ###
| ###
| 245,348
| 0
| 7.1
| 7.1
| 0.0 |
2013-Aug-05 Mon
| ###
| ###
| ###
| ###
| 78,951
| 0
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| ###
| ###
| 0.175
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| ###
| 0.175
| 457,556
| 0
| 87.9
| 87.9
| 0.0 |
2013-Jul-31 Wed
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2013-Jul-30 Tue
| ###
| ###
| ###
| 0.185
|
|
| 87.6
| 87.6
| ### |
2013-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| 0.23
| 0.23
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-24 Wed
| 0.225
| 0.24
| 0.225
| 0.23
| 1,528,740
| ###
| 83.8
| 83.8
| ### |
2013-Jul-23 Tue
| 0.2
| 0.22
| 0.2
| 0.22
| 1,906,042
| ###
| 97.0
| 97.0
| 0.0 |
2013-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| 98.9
| 98.9
| 0.0 |
2013-Jul-19 Fri
| ###
| ###
| 0.155
| ###
| 921,854
| 71,443
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| 0.145
| 0.155
| 0.145
| 0.155
|
|
| ###
| ###
| ### |
2013-Jul-17 Wed
| ###
| ###
| 0.142
| ###
| 392,675
| 27,879
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| 0.145
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2013-Jul-15 Mon
| ###
| ###
| ###
| 0.145
| 422,270
| 0
| ###
| ###
| ### |
2013-Jul-12 Fri
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-11 Thu
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-10 Wed
| 0.125
| 0.125
| ###
| 0.125
| 175,459
| ###
| 75.2
| 75.2
| 0.0 |
2013-Jul-09 Tue
| ###
| 0.122
| ###
| ###
| 456,689
| 27,858
| ###
| ###
| 0.0 |
2013-Jul-08 Mon
| ###
| ###
| ###
| ###
| 51,875
| 0
| 71.9
| 71.9
| 0.0 |
2013-Jul-05 Fri
| 0.125
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2013-Jul-04 Thu
| ###
| 0.125
| ###
| ###
| 259,850
| 16,240
| 64.7
| 64.7
| 0.0 |
2013-Jul-03 Wed
| 0.125
| 0.125
| ###
| ###
| 549,088
| ###
| ###
| ###
| 0.0 |
2013-Jul-02 Tue
| ###
| 0.125
| ###
| ###
| 917,580
| 57,348
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-28 Fri
| 0.125
| 0.125
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2013-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2013-Jun-26 Wed
| ###
| ###
| ###
| ###
| 276,687
| 0
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2013-Jun-24 Mon
| 0.125
| 0.125
| ###
| ###
| 587,771
| ###
| 10.0
| 10.0
| 0.0 |
2013-Jun-21 Fri
| 0.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-18 Tue
| ###
| ###
| ###
| ###
| 445,279
| 0
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| ###
| ###
| ###
| ###
| 74,081
| 0
| ###
| ###
| 0.0 |
2013-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2013-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2013-Jun-11 Tue
| ###
| 0.145
| ###
| ###
| 688,151
| ###
| ###
| ###
| 0.0 |
2013-Jun-07 Fri
| 0.145
| 0.145
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2013-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2013-Jun-05 Wed
| ###
| 0.145
| ###
| ###
| 6,275,270
| 454,957
| ###
| ###
| 0.0 |
2013-Jun-04 Tue
| ###
| ###
| 0.125
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2013-Jun-03 Mon
| ###
| ###
| 0.125
| 0.125
| 1,011,553
| 63,222
| ###
| ###
| 0.0 |
2013-May-31 Fri
| ###
| 0.152
| ###
| 0.125
|
|
| 0.6
| 0.6
| 0.0 |
2013-May-30 Thu
| ###
| 0.145
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2013-May-29 Wed
| ###
| 0.145
| ###
| ###
| 482,387
| 34,973
| ###
| ###
| 0.0 |
2013-May-28 Tue
| ###
| 0.152
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2013-May-27 Mon
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-24 Fri
| ###
| 0.155
| ###
| 0.155
| 92,873
| ###
| ###
| ###
| ### |
2013-May-23 Thu
| ###
| ###
| ###
| ###
| 388,946
| 0
| 8.3
| 8.3
| 0.0 |
|