(PEM) PERILYA LIMITED Daily Prices Page 10...


Prev Section TOC    Company Info for PEM    Limits Next Section


Company Details for (PEM) PERILYA LIMITED

Listing Code PEM
Listing Name PERILYA LIMITED
GICS Sector Materials
ISIN Name PERILYA LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PEM8


Maximum Price date available .. Wednesday 8th May 2024
Latest price with VOLUME for PEM .. Monday 9th December 2013

PEM is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.085 2 0.0
MAX 5.8 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for PEM    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 Next >>


End of day Prices (full format),

150 Days for (PEM) PERILYA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2008-Aug-19 Tue 0.45 0.47 ### 0.45 738,282 ### ### ### 0.0
2008-Aug-18 Mon 0.44 0.475 ### 0.475 ### ### ###
2008-Aug-15 Fri 0.455 0.47 0.44 0.46 75.3 75.3 0.0
2008-Aug-14 Thu 0.475 0.48 0.455 0.47 609,782 285,073 ### ### ###
2008-Aug-13 Wed 0.46 0.47 0.445 ### 83.7 83.7 0.0
2008-Aug-12 Tue 0.48 0.48 0.445 0.445 883,078 408,423 ### ### ###
2008-Aug-11 Mon ### 0.485 0.44 0.48 1,121,147 ### ### ### 0.0
2008-Aug-08 Fri 0.45 ### 0.44 0.45 1,639,882 360,774 ### ### 0.0
2008-Aug-07 Thu 0.42 ### 0.41 ### ### ### 0.0
2008-Aug-06 Wed 0.445 0.455 ### ### ### ### 0.0
2008-Aug-05 Tue 0.45 0.45 ### 0.43 6,706,226 ### 20.1 20.1 ###
2008-Aug-04 Mon 0.5 ### ### 0.48 ### ### 0.0
2008-Aug-01 Fri 0.54 0.54 0.51 0.52 1,862,451 977,786 ### ### 0.0
2008-Jul-31 Thu 0.53 0.55 0.53 ### 75.9 75.9 0.0
2008-Jul-30 Wed 0.53 0.54 0.53 0.53 ### ### 0.0
2008-Jul-29 Tue 0.545 0.545 ### 0.51 7.0 7.0 ###
2008-Jul-28 Mon ### ### 0.54 0.55 2,787,542 ### ### ### ###
2008-Jul-25 Fri ### 0.59 0.525 0.57 2,714,653 ### ### ### ###
2008-Jul-24 Thu 0.55 0.55 0.53 0.54 23.2 23.2 0.0
2008-Jul-23 Wed 0.55 0.555 0.54 0.55 ### ### ###
2008-Jul-22 Tue ### ### 0.55 0.56 1,280,878 352,241 6.2 6.2 ###
2008-Jul-21 Mon 0.54 0.59 ### 0.585 ### ### ###
2008-Jul-18 Fri 0.57 0.58 0.53 0.53 984,846 546,589 8.1 8.1 0.0
2008-Jul-17 Thu ### ### 0.54 0.55 1,930,525 521,241 ### ### ###
2008-Jul-16 Wed 0.645 0.645 ### ### 1.5 1.5 0.0
2008-Jul-15 Tue ### 0.71 ### ### 6.5 6.5 0.0
2008-Jul-14 Mon 0.755 0.755 0.7 0.7 922,084 ### 5.6 5.6 ###
2008-Jul-11 Fri ### 0.75 ### 0.75 ### ### ###
2008-Jul-10 Thu 0.675 ### ### ### ### ### 0.0
2008-Jul-09 Wed ### ### ### ### 19.7 19.7 0.0
2008-Jul-08 Tue ### ### ### ### 17.9 17.9 0.0
2008-Jul-07 Mon ### 0.725 ### ### ### ### 0.0
2008-Jul-04 Fri ### ### ### ### 8.5 8.5 0.0
2008-Jul-03 Thu ### ### ### ### 1,244,726 0 5.7 5.7 0.0
2008-Jul-02 Wed 0.72 0.73 ### ### ### ### 0.0
2008-Jul-01 Tue 0.75 0.75 0.72 0.72 14.7 14.7 ###
2008-Jun-30 Mon 0.74 0.755 0.685 0.74 ### ### 0.1
2008-Jun-27 Fri 0.73 0.775 0.72 0.77 ### ### 0.1
2008-Jun-26 Thu ### 0.785 ### 0.775 96.7 96.7 0.1
2008-Jun-25 Wed 0.685 0.685 ### ### ### ### 0.0
2008-Jun-24 Tue 0.75 0.82 ### 0.685 4.3 4.3 0.0
2008-Jun-23 Mon ### ### ### ### 73.4 73.4 0.0
2008-Jun-20 Fri ### ### ### ### 0 0.0
2008-Jun-19 Thu ### 0.75 0.7 ### ### ### 0.0
2008-Jun-18 Wed 0.84 0.845 0.75 0.75 2,801,820 2,234,451 ### ### ###
2008-Jun-17 Tue 0.79 0.85 0.785 0.82 4,878,053 ### ### ### 0.1
2008-Jun-16 Mon 0.71 0.78 0.7 0.78 3,734,388 2,763,447 ### ### 0.1
2008-Jun-13 Fri 0.655 ### ### ### 84.1 84.1 0.0
2008-Jun-12 Thu 0.59 ### 0.58 ### 4,725,684 1,370,448 97.0 97.0 0.0
2008-Jun-11 Wed ### ### ### 0.57 14.6 14.6 ###
2008-Jun-10 Tue ### ### ### ### ### ### 0.0
2008-Jun-06 Fri ### 0.72 ### ### 3,995,921 ### 4.8 4.8 0.0
2008-Jun-05 Thu 0.7 0.785 ### ### 5,144,982 ### ### ### 0.0
2008-Jun-04 Wed 0.74 0.76 ### ### 1,812,574 688,778 ### ### 0.0
2008-Jun-03 Tue 0.78 ### 0.75 0.77 2,499,273 937,227 36.3 36.3 0.1
2008-Jun-02 Mon ### ### 0.78 ### 73.2 73.2 0.0
2008-May-30 Fri 0.81 0.81 0.76 0.785 ### ### ###
2008-May-29 Thu ### 0.82 ### 0.82 78.5 78.5 0.1
2008-May-28 Wed 0.845 0.845 ### ### 1,233,955 521,345 12.3 12.3 0.0
2008-May-27 Tue 0.845 0.86 ### ### 30.5 30.5 0.0
2008-May-26 Mon 0.855 0.855 0.825 0.84 ### ### ###
2008-May-23 Fri 0.87 0.88 ### 0.855 1,557,186 ### ### ### ###
2008-May-22 Thu 0.885 0.885 0.785 0.87 5,137,249 ### ### ### 0.1
2008-May-21 Wed ### ### 0.88 0.88 4,247,455 1,868,880 9.3 9.3 0.1
2008-May-20 Tue ### 0.955 ### ### 3,279,027 ### ### ### 0.0
2008-May-19 Mon 1 ### ### 0.945 2,706,144 0 ### ### 0.1
2008-May-16 Fri ### ### 0.985 0.985 1,588,659 ### ### ### ###
2008-May-15 Thu ### ### 1 ### 26.8 26.8 0.0
2008-May-14 Wed 1 ### ### 1 65.8 65.8 ###
2008-May-13 Tue ### ### ### 0.985 34.8 34.8 ###
2008-May-12 Mon ### ### 0.985 ### 1,094,487 ### 68.4 68.4 0.0
2008-May-09 Fri ### 1 0.955 ### 82.4 82.4 0.0
2008-May-08 Thu ### ### ### ### 3.1 3.1 0.0
2008-May-07 Wed ### 1.055 ### ### 1,892,971 998,542 13.0 13.0 0.0
2008-May-06 Tue 1 1.045 1 ### ### ### 0.0
2008-May-05 Mon ### ### 1 ### 1,251,740 625,870 ### ### 0.0
2008-May-02 Fri ### ### ### ### ### ### 0.0
2008-May-01 Thu ### ### ### ### 2,259,784 0 7.8 7.8 0.0
2008-Apr-30 Wed 1.055 ### ### ### 69.2 69.2 0.0
2008-Apr-29 Tue ### ### ### ### ### ### 0.0
2008-Apr-28 Mon ### ### ### ### 34.9 34.9 0.0
2008-Apr-24 Thu 1.085 ### ### ### 21.2 21.2 0.0
2008-Apr-23 Wed ### ### ### ### 1,716,346 0 ### ### 0.0
2008-Apr-22 Tue ### ### ### ### 498,648 0 ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 72.8 72.8 0.0
2008-Apr-18 Fri ### ### ### ### 76.4 76.4 0.0
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed 1.055 ### 1.055 ### 81.9 81.9 0.0
2008-Apr-15 Tue ### 1.075 ### ### 75.3 75.3 0.0
2008-Apr-14 Mon 1.055 1.055 ### ### 22.2 22.2 0.0
2008-Apr-11 Fri ### ### ### ### 25.3 25.3 0.0
2008-Apr-10 Thu ### ### ### ### 2,895,455 0 ### ### 0.0
2008-Apr-09 Wed ### ### ### ### 84.4 84.4 0.0
2008-Apr-08 Tue 1.025 ### ### ### 3,113,989 0 ### ### 0.0
2008-Apr-07 Mon ### ### ### ### 2,213,124 0 ### ### 0.0
2008-Apr-04 Fri ### ### ### ### ### ### 0.0
2008-Apr-03 Thu ### ### ### 1.085 74.2 74.2 0.1
2008-Apr-02 Wed 1.055 ### ### ### ### ### 0.0
2008-Apr-01 Tue ### 1.055 ### ### 921,255 ### ### ### 0.0
2008-Mar-31 Mon 1.055 ### 1.025 ### 31.1 31.1 0.0
2008-Mar-28 Fri ### ### ### 1.075 2,423,248 0 ### ### ###
2008-Mar-27 Thu ### 1.21 ### ### ### ### 0.0
2008-Mar-26 Wed ### ### ### 1.145 3,797,955 0 ### ### ###
2008-Mar-25 Tue 1 1 1 1 0 ###
2008-Mar-20 Thu 1 1 1 1 0 ###
2008-Mar-19 Wed ### ### ### 1 2,310,522 0 ### ### ###
2008-Mar-18 Tue ### 1.025 ### 0.985 1,597,125 818,526 19.1 19.1 ###
2008-Mar-17 Mon ### 1.085 ### 1.025 1,631,089 ### 43.0 43.0 ###
2008-Mar-14 Fri ### ### ### ### 5.8 5.8 0.0
2008-Mar-13 Thu ### ### ### ### ### ### 0.0
2008-Mar-12 Wed ### 1.23 ### ### 17.1 17.1 0.0
2008-Mar-11 Tue 1.185 1.2 ### ### 15.0 15.0 0.0
2008-Mar-10 Mon 1.22 1.27 1.2 1.23 1,868,726 2,307,876 81.2 81.2 0.1
2008-Mar-07 Fri ### ### 1.245 1.245 5,618,971 ### 7.5 7.5 0.1
2008-Mar-06 Thu ### 1.385 ### ### 2,495,446 ### ### ### 0.0
2008-Mar-05 Wed 1.4 ### 1.22 ### 4,546,750 ### ### ### 0.0
2008-Mar-04 Tue 1.545 1.555 ### ### 3,821,659 ### 2.4 2.4 0.0
2008-Mar-03 Mon ### ### 1.56 ### ### ### 0.0
2008-Feb-29 Fri ### 1.71 ### ### 1,302,223 ### ### ### 0.0
2008-Feb-28 Thu 1.785 1.785 ### ### 18.8 18.8 0.0
2008-Feb-27 Wed 1.825 1.83 1.71 1.75 1,673,724 ### 9.9 9.9 0.1
2008-Feb-26 Tue ### ### ### 1.825 11.6 11.6 ###
2008-Feb-25 Mon 1.85 1.885 1.81 1.88 ### ### 0.1
2008-Feb-22 Fri 1.82 ### ### 1.82 ### ### ###
2008-Feb-21 Thu ### ### 1.785 ### 3,860,620 ### ### ### 0.0
2008-Feb-20 Wed 1.85 ### 1.83 ### ### ### 0.0
2008-Feb-19 Tue 1.485 1.825 1.45 1.79 ### ### 0.1
2008-Feb-18 Mon 1.53 1.55 1.425 1.45 1,528,274 ### 8.5 8.5 ###
2008-Feb-15 Fri 1.51 ### 1.49 1.53 78.1 78.1 ###
2008-Feb-14 Thu 1.57 1.57 ### 1.525 1,453,687 1,141,144 15.3 15.3 0.1
2008-Feb-13 Wed 1.57 1.575 1.525 1.54 ### ### ###
2008-Feb-12 Tue ### ### ### ### 2,204,046 0 1.4 1.4 0.0
2008-Feb-11 Mon 1.655 ### 1.57 ### 33.7 33.7 0.0
2008-Feb-08 Fri ### 1.675 ### ### 65.7 65.7 0.0
2008-Feb-07 Thu ### 1.7 ### ### ### ### 0.0
2008-Feb-06 Wed 1.76 1.79 ### ### 7.7 7.7 0.0
2008-Feb-05 Tue ### ### 1.785 ### ### ### 0.0
2008-Feb-04 Mon ### ### 1.84 1.945 13.2 13.2 0.1
2008-Feb-01 Fri 1.78 1.86 ### 1.86 2,622,542 ### ### ### 0.1
2008-Jan-31 Thu 1.645 ### 1.56 ### 1,420,541 1,108,021 ### ### 0.0
2008-Jan-30 Wed ### ### ### ### ### ### 0.0
2008-Jan-29 Tue ### ### 1.53 1.55 ### ### ###
2008-Jan-25 Fri 1.475 ### 1.45 ### 3,768,424 ### ### ### 0.0
2008-Jan-24 Thu 1.52 1.53 ### 1.4 6.9 6.9 ###
2008-Jan-23 Wed ### 1.76 1.45 1.48 2,640,877 ### ### ### 0.1
2008-Jan-22 Tue 1.53 1.57 ### 1.48 5,034,885 3,952,384 ### ### 0.1
2008-Jan-21 Mon 1.75 1.77 ### ### 1,467,874 ### 28.6 28.6 0.0
2008-Jan-18 Fri 1.73 1.76 1.7 ### ### ### 0.0
2008-Jan-17 Thu 1.88 ### 1.81 1.84 ### ### ###
2008-Jan-16 Wed ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 Next >>

Server processing from 2024-05-09 21:32:25 thru 2024-05-09 21:32:26 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000