(PEM) PERILYA LIMITED Daily Prices Page 17...


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 .. Thursday 9th 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
2004-Jun-23 Wed 0.88 0.88 0.85 0.87 ### ### 0.1
2004-Jun-22 Tue ### ### 0.85 0.89 605,122 257,176 14.9 14.9 ###
2004-Jun-21 Mon ### ### ### ### 656,425 0 10.2 10.2 0.0
2004-Jun-18 Fri ### ### ### ### 71.7 71.7 0.0
2004-Jun-17 Thu ### ### ### ### 7.4 7.4 0.0
2004-Jun-16 Wed 1 1 ### ### 11.1 11.1 0.0
2004-Jun-15 Tue 1 ### ### 1 ### ### ###
2004-Jun-14 Mon ### 1 ### 1 941,051 470,525 ### ### ###
2004-Jun-11 Fri ### 1 ### 1 941,051 470,525 96.1 96.1 ###
2004-Jun-10 Thu ### ### ### ### 233,344 0 79.9 79.9 0.0
2004-Jun-09 Wed ### ### ### ### 151,750 0 ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 81.9 81.9 0.0
2004-Jun-07 Mon ### ### ### ### 74.2 74.2 0.0
2004-Jun-04 Fri ### ### 0.88 ### ### ### 0.0
2004-Jun-03 Thu ### ### ### ### 900,950 0 74.2 74.2 0.0
2004-Jun-02 Wed ### ### ### ### ### ### 0.0
2004-Jun-01 Tue ### ### 0.89 ### ### ### 0.0
2004-May-31 Mon 0.88 ### 0.87 ### 94.5 94.5 0.0
2004-May-28 Fri 0.88 0.88 0.88 0.88 ### ### 0.1
2004-May-27 Thu 0.87 0.88 0.85 0.87 64.3 64.3 0.1
2004-May-26 Wed 0.88 0.88 0.86 0.87 ### ### 0.1
2004-May-25 Tue 0.89 0.89 0.87 0.88 ### ### 0.1
2004-May-24 Mon 0.82 0.86 0.82 0.85 385,722 ### 94.0 94.0 ###
2004-May-21 Fri 0.8 0.83 0.8 0.81 79.0 79.0 0.1
2004-May-20 Thu 0.76 0.78 0.75 0.78 1,074,843 822,254 ### ### 0.1
2004-May-19 Wed 0.73 0.73 ### 0.73 402,157 146,787 74.0 74.0 0.1
2004-May-18 Tue 0.74 0.75 0.72 0.73 24.0 24.0 0.1
2004-May-17 Mon 0.77 0.77 0.73 0.73 243,982 182,986 ### ### 0.1
2004-May-14 Fri 0.81 0.81 0.75 0.75 ### ### ###
2004-May-13 Thu 0.78 0.82 0.78 0.81 453,185 362,548 ### ### 0.1
2004-May-12 Wed 0.77 0.77 0.75 0.77 366,759 ### ### ### 0.1
2004-May-11 Tue 0.83 0.83 0.78 0.78 5.2 5.2 0.1
2004-May-10 Mon 0.86 0.86 0.84 0.84 334,655 284,456 ### ### ###
2004-May-07 Fri 0.88 0.89 0.86 0.89 154,081 134,820 83.5 83.5 ###
2004-May-06 Thu ### ### 0.87 0.89 656,187 285,441 23.0 23.0 ###
2004-May-05 Wed 0.89 ### 0.89 ### 291,150 ### 76.1 76.1 0.0
2004-May-04 Tue 0.82 0.89 0.82 0.88 97.6 97.6 0.1
2004-May-03 Mon 0.85 0.85 0.82 0.82 240,473 ### ### ### 0.1
2004-Apr-30 Fri 0.86 0.88 0.84 0.85 731,472 ### 23.4 23.4 ###
2004-Apr-29 Thu 0.86 0.87 0.82 0.87 86.6 86.6 0.1
2004-Apr-28 Wed ### ### 0.88 ### 1,885,656 829,688 ### ### 0.0
2004-Apr-27 Tue ### ### 0.89 ### ### ### 0.0
2004-Apr-26 Mon 1 ### ### ### 600,870 0 ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 88.6 88.6 0.0
2004-Apr-22 Thu ### ### ### ### 1,519,825 0 77.5 77.5 0.0
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 1,104,722 0 1.8 1.8 0.0
2004-Apr-19 Mon ### ### ### ### 81.1 81.1 0.0
2004-Apr-16 Fri ### ### ### ### ### ### 0.0
2004-Apr-15 Thu ### ### ### ### 1,168,847 0 ### ### 0.0
2004-Apr-14 Wed ### 1.2 ### ### 1,905,680 ### ### ### 0.0
2004-Apr-13 Tue 1.27 1.27 ### ### 1,414,152 897,986 1.9 1.9 0.0
2004-Apr-08 Thu 1.25 1.25 1.2 1.2 1,038,455 ### ### ### 0.1
2004-Apr-07 Wed ### ### 1.29 ### 22.0 22.0 0.0
2004-Apr-06 Tue ### ### 1.29 ### 296,370 191,158 30.5 30.5 0.0
2004-Apr-05 Mon ### ### ### ### 7.2 7.2 0.0
2004-Apr-02 Fri ### ### ### ### ### ### 0.0
2004-Apr-01 Thu ### ### ### ### 922,673 0 17.8 17.8 0.0
2004-Mar-31 Wed ### ### ### ### 207,377 0 68.6 68.6 0.0
2004-Mar-30 Tue ### ### ### ### ### ### 0.0
2004-Mar-29 Mon ### ### ### ### 492,250 0 20.7 20.7 0.0
2004-Mar-26 Fri ### ### ### ### 14.8 14.8 0.0
2004-Mar-25 Thu ### ### ### ### 913,748 0 93.1 93.1 0.0
2004-Mar-24 Wed ### ### ### ### 30.3 30.3 0.0
2004-Mar-23 Tue ### ### ### ### ### ### 0.0
2004-Mar-22 Mon 1.29 ### 1.29 ### 92.6 92.6 0.0
2004-Mar-19 Fri 1.27 1.28 1.25 1.28 560,926 709,571 73.5 73.5 ###
2004-Mar-18 Thu 1.26 1.27 1.25 1.26 74.7 74.7 ###
2004-Mar-17 Wed 1.26 1.28 1.24 1.25 632,787 ### 24.5 24.5 ###
2004-Mar-16 Tue 1.27 1.27 1.24 1.25 25.6 25.6 ###
2004-Mar-15 Mon 1.28 1.28 1.27 1.27 ### ### ###
2004-Mar-12 Fri ### ### 1.26 1.26 ### ### ###
2004-Mar-11 Thu ### ### 1.29 1.29 ### ### 0.1
2004-Mar-10 Wed ### ### ### ### 73,850 0 ### ### 0.0
2004-Mar-09 Tue ### ### ### ### 1,413,382 0 29.3 29.3 0.0
2004-Mar-08 Mon ### ### ### ### 78.7 78.7 0.0
2004-Mar-05 Fri ### ### ### ### 74.9 74.9 0.0
2004-Mar-04 Thu 1.41 1.41 ### ### 14.3 14.3 0.0
2004-Mar-03 Wed 1.42 1.42 ### 1.41 500,177 355,125 30.9 30.9 ###
2004-Mar-02 Tue ### 1.42 ### 1.42 ### ### ###
2004-Mar-01 Mon ### ### ### ### 29.7 29.7 0.0
2004-Feb-27 Fri ### ### ### ### 158,081 0 91.8 91.8 0.0
2004-Feb-26 Thu ### ### 1.28 1.29 50,972 32,622 17.8 17.8 0.1
2004-Feb-25 Wed ### ### ### ### 31.2 31.2 0.0
2004-Feb-24 Tue 1.4 1.4 1.23 ### 372,576 ### ### ### 0.0
2004-Feb-23 Mon 1.42 1.42 ### ### 185,854 131,956 ### ### 0.0
2004-Feb-20 Fri ### 1.4 ### 1.4 187,929 131,550 ### ### ###
2004-Feb-19 Thu ### 1.4 ### ### ### ### 0.0
2004-Feb-18 Wed 1.45 1.47 ### ### 618,059 454,273 ### ### 0.0
2004-Feb-17 Tue ### 1.45 ### 1.43 90.9 90.9 0.1
2004-Feb-16 Mon ### ### ### ### 87.8 87.8 0.0
2004-Feb-13 Fri ### ### ### ### ### ### 0.0
2004-Feb-12 Thu ### ### ### ### 672,181 0 ### ### 0.0
2004-Feb-11 Wed ### ### 1.29 ### 793,580 511,859 74.4 74.4 0.0
2004-Feb-10 Tue ### ### 1.26 ### ### ### 0.0
2004-Feb-09 Mon 1.21 1.25 1.21 1.25 526,623 647,746 ### ### ###
2004-Feb-06 Fri ### 1.2 ### ### 255,479 153,287 66.1 66.1 0.0
2004-Feb-05 Thu ### ### ### ### 299,946 0 ### ### 0.0
2004-Feb-04 Wed ### 1.22 ### ### 797,822 486,671 ### ### 0.0
2004-Feb-03 Tue 1.23 1.23 ### ### 483,386 297,282 3.5 3.5 0.0
2004-Feb-02 Mon 1.27 1.28 1.23 1.24 ### ### 0.1
2004-Jan-30 Fri ### ### 1.26 1.27 244,150 ### 8.7 8.7 ###
2004-Jan-29 Thu ### ### 1.29 ### ### ### 0.0
2004-Jan-28 Wed 1.27 ### 1.26 ### 1,089,321 686,272 92.2 92.2 0.0
2004-Jan-27 Tue ### ### 1.26 1.27 715,282 450,627 ### ### ###
2004-Jan-23 Fri ### ### ### ### 1,716,149 0 ### ### 0.0
2004-Jan-22 Thu 1.27 1.29 1.26 1.29 258,889 330,083 ### ### 0.1
2004-Jan-21 Wed 1.25 1.28 1.23 1.26 75.9 75.9 ###
2004-Jan-20 Tue 1.22 1.23 1.2 1.23 ### ### 0.1
2004-Jan-19 Mon ### ### ### ### 1,317,452 0 73.6 73.6 0.0
2004-Jan-16 Fri ### ### ### ### ### ### 0.0
2004-Jan-15 Thu ### ### ### ### ### ### 0.0
2004-Jan-14 Wed 1.23 1.23 ### ### 7.3 7.3 0.0
2004-Jan-13 Tue 1.29 1.29 1.23 1.23 275,947 ### 5.3 5.3 0.1
2004-Jan-12 Mon 1.29 1.29 ### 1.27 ### ### ###
2004-Jan-09 Fri ### ### 1.28 ### 286,983 ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### 459,528 0 ### ### 0.0
2004-Jan-07 Wed ### ### ### ### 1,210,129 0 ### ### 0.0
2004-Jan-06 Tue 1.26 1.28 1.25 1.27 539,940 683,024 ### ### ###
2004-Jan-05 Mon 1.23 1.25 1.22 1.25 773,248 ### ### ### ###
2004-Jan-02 Fri 1.21 1.22 1.2 1.2 17.7 17.7 0.1
2003-Dec-31 Wed 1.24 1.24 1.22 1.22 70,045 86,155 ### ### 0.1
2003-Dec-30 Tue 1.21 1.25 1.21 1.25 796,980 980,285 90.1 90.1 ###
2003-Dec-29 Mon 1.21 1.21 ### 1.21 ### ### ###
2003-Dec-24 Wed 1.25 1.25 ### ### ### ### 0.0
2003-Dec-23 Tue 1.22 1.24 ### 1.24 311,655 193,226 81.6 81.6 0.1
2003-Dec-22 Mon 1.24 1.25 1.23 1.23 ### ### 0.1
2003-Dec-19 Fri 1.23 1.23 ### 1.23 507,826 ### ### ### 0.1
2003-Dec-18 Thu 1.25 1.28 1.23 1.24 31.7 31.7 0.1
2003-Dec-17 Wed 1.21 1.24 1.2 1.24 813,072 991,947 ### ### 0.1
2003-Dec-16 Tue ### 1.22 ### ### 72.7 72.7 0.0
2003-Dec-15 Mon ### 1.23 ### ### ### ### 0.0
2003-Dec-12 Fri ### ### ### ### 26.9 26.9 0.0
2003-Dec-11 Thu ### ### ### ### 34.4 34.4 0.0
2003-Dec-10 Wed ### ### ### ### ### ### 0.0
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon ### ### ### ### ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 645,346 0 ### ### 0.0
2003-Dec-04 Thu ### ### ### ### 1,815,684 0 85.7 85.7 0.0
2003-Dec-03 Wed ### ### ### ### ### ### 0.0
2003-Dec-02 Tue ### ### ### ### 350,340 0 ### ### 0.0
2003-Dec-01 Mon ### ### ### ### 264,588 0 ### ### 0.0
2003-Nov-28 Fri ### ### ### ### 107,980 0 ### ### 0.0
2003-Nov-27 Thu ### ### ### ### 661,180 0 81.9 81.9 0.0
2003-Nov-26 Wed ### ### ### ### ### ### 0.0
2003-Nov-25 Tue ### ### ### ### ### ### 0.0
2003-Nov-24 Mon ### ### 1 1 ### ### ###
2003-Nov-21 Fri ### ### ### ### ### ### 0.0
2003-Nov-20 Thu ### ### ### ### 15.5 15.5 0.0
2003-Nov-19 Wed ### ### ### ### 26.8 26.8 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 2024-05-10 05:06:36 thru 2024-05-10 05:06:37 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000