(PEM) PERILYA LIMITED Daily Prices Page 12...


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
2007-Jun-14 Thu ### ### 4.5 4.54 942,575 ### ### ### 0.3
2007-Jun-13 Wed 4.55 4.58 4.51 4.53 2,777,248 ### 37.9 37.9 ###
2007-Jun-12 Tue 4.55 4.7 4.54 ### 1,731,575 7,999,876 ### ### 0.0
2007-Jun-08 Fri ### 4.44 ### 4.4 1,090,249 2,420,352 70.3 70.3 0.3
2007-Jun-07 Thu 4.51 4.54 ### 4.46 ### ### 0.3
2007-Jun-06 Wed ### 4.57 ### 4.57 ### ### ###
2007-Jun-05 Tue 4.25 ### 4.23 ### 1,016,475 2,149,844 88.2 88.2 0.0
2007-Jun-04 Mon ### ### 4.22 4.22 1,098,029 2,316,841 18.5 18.5 ###
2007-Jun-01 Fri 4.22 4.29 4.21 4.28 1,508,670 6,411,847 ### ### 0.3
2007-May-31 Thu ### ### ### ### 1,448,720 0 79.8 79.8 0.0
2007-May-30 Wed 4.25 4.26 4 ### 8.7 8.7 0.0
2007-May-29 Tue 4.27 4.27 ### 4.25 472,424 1,008,625 ### ### ###
2007-May-28 Mon ### 4.43 4.25 4.26 26.7 26.7 0.3
2007-May-25 Fri ### 4.23 ### 4.2 ### ### ###
2007-May-24 Thu ### ### ### 4.27 713,457 0 37.0 37.0 ###
2007-May-23 Wed ### 4.45 ### ### 429,280 955,148 36.0 36.0 0.0
2007-May-22 Tue 4.5 ### ### 4.42 22.0 22.0 0.3
2007-May-21 Mon 4.2 4.5 4.2 4.5 2,077,840 ### 96.4 96.4 ###
2007-May-18 Fri ### 4.26 ### ### 25.4 25.4 0.0
2007-May-17 Thu 4.28 ### ### 4.26 30.0 30.0 0.3
2007-May-16 Wed ### ### 4.25 4.25 ### ### ###
2007-May-15 Tue ### 4.44 4.25 4.27 957,151 4,158,821 ### ### ###
2007-May-14 Mon 4.56 ### 4.42 4.49 24.4 24.4 ###
2007-May-11 Fri ### ### 4.41 4.46 ### ### 0.3
2007-May-10 Thu ### 4.75 ### 4.71 794,083 1,885,947 71.2 71.2 ###
2007-May-09 Wed ### ### 4.5 ### 766,158 1,723,855 72.1 72.1 0.0
2007-May-08 Tue ### ### 4.5 4.54 838,573 1,886,789 15.2 15.2 0.3
2007-May-07 Mon ### 4.76 4.58 4.72 1,077,644 ### 85.6 85.6 0.3
2007-May-04 Fri 4.55 ### 4.41 4.41 ### ### ###
2007-May-03 Thu ### ### ### 4.5 1,396,751 0 ### ### ###
2007-May-02 Wed 4.25 4.44 4.25 4.4 ### ### 0.3
2007-May-01 Tue 4.24 4.28 ### 4.2 36.2 36.2 ###
2007-Apr-30 Mon ### ### ### 4.21 ### ### ###
2007-Apr-27 Fri ### ### 4.23 4.28 ### ### 0.3
2007-Apr-26 Thu 4.2 ### 4.2 ### ### ### 0.0
2007-Apr-24 Tue ### 4.2 ### ### 1,515,128 ### 84.7 84.7 0.0
2007-Apr-23 Mon ### ### ### ### ### ### 0.0
2007-Apr-20 Fri 3.81 ### 3.81 ### 553,273 1,053,985 89.7 89.7 0.0
2007-Apr-19 Thu ### ### 3.74 3.86 1,276,758 ### ### ### 0.3
2007-Apr-18 Wed ### ### ### ### 1,222,446 0 19.3 19.3 0.0
2007-Apr-17 Tue ### ### 3.86 3.88 ### ### 0.3
2007-Apr-16 Mon 4 ### ### ### ### ### 0.0
2007-Apr-13 Fri ### ### 3.86 ### 988,020 1,906,878 ### ### 0.0
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed ### ### ### ### 22.4 22.4 0.0
2007-Apr-10 Tue 3.87 ### 3.82 ### 1,675,175 3,199,584 ### ### 0.0
2007-Apr-05 Thu 3.85 3.88 3.8 3.8 20.3 20.3 ###
2007-Apr-04 Wed 3.7 3.77 ### 3.73 69.9 69.9 ###
2007-Apr-03 Tue 3.59 ### 3.56 ### 1,016,858 ### ### ### 0.0
2007-Apr-02 Mon ### ### 3.52 3.52 883,571 1,555,084 ### ### ###
2007-Mar-30 Fri ### ### ### ### ### ### 0.0
2007-Mar-29 Thu ### ### ### ### 689,288 0 28.8 28.8 0.0
2007-Mar-28 Wed 3.75 3.75 ### ### ### ### 0.0
2007-Mar-27 Tue 3.8 3.84 3.75 3.8 ### ### ###
2007-Mar-26 Mon 3.76 3.79 ### 3.7 ### ### 0.3
2007-Mar-23 Fri 3.86 ### 3.7 3.73 ### ### ###
2007-Mar-22 Thu 3.76 ### 3.74 3.85 ### ### 0.3
2007-Mar-21 Wed 3.71 3.77 ### 3.72 2,489,952 4,693,559 74.8 74.8 0.3
2007-Mar-20 Tue 3.73 3.76 3.52 ### 12.2 12.2 0.0
2007-Mar-19 Mon 3.81 3.84 3.73 3.73 1,147,354 ### ### ### ###
2007-Mar-16 Fri ### ### 3.81 3.84 1,401,971 2,670,754 ### ### 0.3
2007-Mar-15 Thu ### ### 3.81 3.82 ### ### 0.3
2007-Mar-14 Wed ### ### 3.86 3.87 1,250,024 2,412,546 ### ### ###
2007-Mar-13 Tue 4.2 4.24 4 ### ### ### 0.0
2007-Mar-12 Mon 4.25 ### ### ### 10.9 10.9 0.0
2007-Mar-09 Fri ### 4.41 4.24 4.28 390,841 1,690,387 ### ### 0.3
2007-Mar-08 Thu 4.4 4.4 ### ### 33.0 33.0 0.0
2007-Mar-07 Wed ### 4.41 4.22 4.41 991,549 ### 73.6 73.6 ###
2007-Mar-06 Tue 3.83 4.2 3.72 4.2 1,298,742 ### 96.0 96.0 ###
2007-Mar-05 Mon 4.21 4.21 3.84 ### 1,129,827 4,547,553 ### ### 0.0
2007-Mar-02 Fri 4.2 ### 4.2 4.25 ### ### ###
2007-Mar-01 Thu ### 4.45 4.24 4.25 986,921 4,288,171 26.0 26.0 ###
2007-Feb-28 Wed 4.2 4.48 ### 4.42 1,781,076 ### 89.3 89.3 0.3
2007-Feb-27 Tue 4.75 4.8 4.71 4.78 ### ### ###
2007-Feb-26 Mon 4.78 4.85 4.73 4.76 721,320 3,455,122 35.8 35.8 ###
2007-Feb-23 Fri 4.8 4.84 4.73 4.77 737,483 3,528,856 ### ### ###
2007-Feb-22 Thu 4.8 ### 4.72 4.75 949,648 ### 26.8 26.8 ###
2007-Feb-21 Wed ### ### 4.84 4.86 1,058,022 ### ### ### 0.3
2007-Feb-20 Tue ### ### ### ### ### ### 0.0
2007-Feb-19 Mon 4.89 ### 4.86 ### 752,241 1,827,945 ### ### 0.0
2007-Feb-16 Fri 4.79 4.87 4.78 4.82 ### ### 0.3
2007-Feb-15 Thu 4.71 4.76 ### 4.7 37.4 37.4 0.3
2007-Feb-14 Wed ### 4.73 ### ### 25.5 25.5 0.0
2007-Feb-13 Tue ### ### 4.52 4.55 668,042 1,509,774 ### ### 0.3
2007-Feb-12 Mon 4.41 ### 4.4 ### 2,353,451 ### 93.8 93.8 0.0
2007-Feb-09 Fri 4.29 4.43 4.24 ### ### ### 0.0
2007-Feb-08 Thu 4.28 ### ### 4.26 2,169,283 0 32.7 32.7 0.3
2007-Feb-07 Wed 4.5 4.52 4.2 4.23 2,879,252 ### 4.8 4.8 0.3
2007-Feb-06 Tue 4.58 4.7 ### ### 3,333,485 7,833,689 8.4 8.4 0.0
2007-Feb-05 Mon ### 4.7 4.52 ### ### ### 0.0
2007-Feb-02 Fri 5.22 5.24 ### ### ### ### 0.0
2007-Feb-01 Thu 5.24 ### ### ### 1,218,121 0 ### ### 0.0
2007-Jan-31 Wed 5.2 ### ### ### 1,837,059 0 41.2 41.2 0.0
2007-Jan-30 Tue 5.24 5.41 ### ### ### ### 0.0
2007-Jan-29 Mon 5.25 5.47 5.21 ### 1,110,443 ### 88.6 88.6 0.0
2007-Jan-25 Thu 5.49 5.53 ### 5.5 1,848,189 5,110,242 ### ### 0.4
2007-Jan-24 Wed ### 5.42 ### ### 863,521 2,340,141 ### ### 0.0
2007-Jan-23 Tue ### 5.2 ### ### ### ### 0.0
2007-Jan-22 Mon 5 ### ### ### ### ### 0.0
2007-Jan-19 Fri ### ### 4.87 ### 1,088,158 ### ### ### 0.0
2007-Jan-18 Thu 5 ### ### 5 68.4 68.4 0.4
2007-Jan-17 Wed 5 ### ### ### 874,320 0 ### ### 0.0
2007-Jan-16 Tue ### ### ### ### 525,247 0 ### ### 0.0
2007-Jan-15 Mon ### ### ### ### 574,449 0 ### ### 0.0
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### ### 4.77 ### ### ### 0.0
2007-Jan-09 Tue 4.86 5.24 4.86 5.24 ### ### 0.4
2007-Jan-08 Mon 5 ### ### 4.87 ### ### 0.3
2007-Jan-05 Fri ### ### ### ### 841,654 0 81.6 81.6 0.0
2007-Jan-04 Thu 5.45 5.57 ### ### 17.6 17.6 0.0
2007-Jan-03 Wed 5.72 5.72 5.51 ### ### ### 0.0
2007-Jan-02 Tue 5.53 5.8 5.53 ### 78.2 78.2 0.0
2006-Dec-29 Fri 5.54 5.54 5.29 5.48 590,026 ### ### ### ###
2006-Dec-28 Thu 5.4 5.7 5.28 ### 1,360,758 ### ### ### 0.0
2006-Dec-27 Wed 4.88 5.27 4.88 5.26 ### ### 0.4
2006-Dec-22 Fri 4.88 ### 4.79 4.88 598,621 ### ### ### 0.3
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed 4.83 ### 4.83 ### 556,384 ### ### ### 0.0
2006-Dec-19 Tue 4.79 4.87 4.77 4.82 ### ### 0.3
2006-Dec-18 Mon 4.73 4.88 ### 4.81 ### ### ###
2006-Dec-15 Fri ### ### 4.75 4.84 426,826 ### ### ### 0.3
2006-Dec-14 Thu 4.88 ### 4.86 4.88 385,685 ### ### ### 0.3
2006-Dec-13 Wed ### ### 4.88 ### 75.4 75.4 0.0
2006-Dec-12 Tue ### ### ### ### ### ### 0.0
2006-Dec-11 Mon ### ### 4.84 ### 864,441 2,091,947 ### ### 0.0
2006-Dec-08 Fri ### 4.88 ### 4.84 635,242 ### ### ### 0.3
2006-Dec-07 Thu 4.84 ### ### 4.85 69.3 69.3 ###
2006-Dec-06 Wed ### ### 4.88 ### ### ### 0.0
2006-Dec-05 Tue ### ### ### ### 1,341,540 0 ### ### 0.0
2006-Dec-04 Mon 4.85 ### 4.84 ### 1,193,940 ### ### ### 0.0
2006-Dec-01 Fri 4.76 4.79 ### 4.79 845,850 ### 76.0 76.0 0.3
2006-Nov-30 Thu 4.75 4.78 ### ### 2,019,755 ### ### ### 0.0
2006-Nov-29 Wed 4.44 4.74 4.43 ### 3,099,383 14,210,671 ### ### 0.0
2006-Nov-28 Tue 4.41 4.55 4.41 4.49 1,537,457 ### 84.9 84.9 ###
2006-Nov-27 Mon ### ### 4.53 ### ### ### 0.0
2006-Nov-24 Fri ### ### 4.53 4.53 12.1 12.1 ###
2006-Nov-23 Thu ### ### 4.46 4.5 7.5 7.5 ###
2006-Nov-22 Wed ### 4.8 ### ### 66.5 66.5 0.0
2006-Nov-21 Tue 4.22 4.45 ### ### 2,680,078 5,963,173 92.3 92.3 0.0
2006-Nov-20 Mon 4.28 4.44 ### 4.24 1,275,786 2,832,244 38.7 38.7 0.3
2006-Nov-17 Fri ### 4.48 4.27 4.4 84.7 84.7 0.3
2006-Nov-16 Thu 4.21 4.44 ### ### 1,261,744 2,801,071 ### ### 0.0
2006-Nov-15 Wed 4.25 ### ### 4.2 25.4 25.4 ###
2006-Nov-14 Tue ### 4.45 4.23 ### ### ### 0.0
2006-Nov-13 Mon 4.76 4.77 4.49 4.5 2,439,186 ### ### ### ###
2006-Nov-10 Fri 5 ### 4.86 ### 1,045,878 2,541,483 ### ### 0.0
2006-Nov-09 Thu ### ### ### ### 2,298,242 0 96.0 96.0 0.0
2006-Nov-08 Wed ### ### ### ### 1,372,128 0 ### ### 0.0
2006-Nov-07 Tue 5 ### ### ### 1,783,977 0 ### ### 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 18:36:38 thru 2024-05-09 18:36:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000