(PEM) PERILYA LIMITED Daily Prices Page 19...


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
2003-Apr-15 Tue ### ### 0.59 ### 270,580 79,821 ### ### 0.0
2003-Apr-14 Mon ### ### ### ### 324,375 0 75.0 75.0 0.0
2003-Apr-11 Fri ### ### ### ### 72.1 72.1 0.0
2003-Apr-10 Thu ### ### ### ### 233,585 0 63.9 63.9 0.0
2003-Apr-09 Wed ### ### 0.59 ### ### ### 0.0
2003-Apr-08 Tue ### ### ### ### ### ### 0.0
2003-Apr-07 Mon ### ### ### ### 14.3 14.3 0.0
2003-Apr-04 Fri ### ### ### ### 1,590,971 0 ### ### 0.0
2003-Apr-03 Thu 0.59 ### 0.58 0.58 315,555 ### 15.6 15.6 ###
2003-Apr-02 Wed 0.58 ### 0.58 ### 543,350 157,571 93.4 93.4 0.0
2003-Apr-01 Tue 0.57 0.58 0.57 0.58 ### ### ###
2003-Mar-31 Mon 0.57 0.57 0.56 0.57 73.1 73.1 ###
2003-Mar-28 Fri 0.59 0.59 0.56 0.57 7.0 7.0 ###
2003-Mar-27 Thu ### ### 0.59 0.59 ### ### 0.0
2003-Mar-26 Wed 0.56 ### 0.56 ### 97.3 97.3 0.0
2003-Mar-25 Tue 0.53 0.56 0.53 0.56 96.0 96.0 ###
2003-Mar-24 Mon 0.52 0.53 0.52 0.52 79.4 79.4 0.0
2003-Mar-21 Fri 0.53 0.53 0.52 0.52 12.0 12.0 0.0
2003-Mar-20 Thu 0.49 0.52 0.49 0.52 96.1 96.1 0.0
2003-Mar-19 Wed 0.5 0.51 0.5 0.5 69.3 69.3 0.0
2003-Mar-18 Tue 0.47 0.5 0.47 0.5 355,877 ### ### ### 0.0
2003-Mar-17 Mon 0.49 0.49 0.48 0.48 250,246 ### ### ### 0.0
2003-Mar-14 Fri 0.49 0.5 0.49 0.5 83.9 83.9 0.0
2003-Mar-13 Thu 0.49 0.49 0.49 0.49 184,754 90,529 78.7 78.7 ###
2003-Mar-12 Wed 0.51 0.51 0.5 0.5 23.0 23.0 0.0
2003-Mar-11 Tue 0.52 0.52 0.51 0.51 ### ### ###
2003-Mar-10 Mon 0.53 0.54 0.52 0.52 18.1 18.1 0.0
2003-Mar-07 Fri 0.52 0.53 0.52 0.53 89.7 89.7 0.0
2003-Mar-06 Thu 0.52 0.52 0.52 0.52 127,453 66,275 78.6 78.6 0.0
2003-Mar-05 Wed 0.51 0.53 0.51 0.52 ### ### 0.0
2003-Mar-04 Tue 0.53 0.53 0.51 0.51 8.6 8.6 ###
2003-Mar-03 Mon 0.53 0.53 0.52 0.53 240,125 ### 74.9 74.9 0.0
2003-Feb-28 Fri 0.53 0.53 0.52 0.53 431,425 ### 76.7 76.7 0.0
2003-Feb-27 Thu 0.5 0.53 0.5 0.53 378,844 ### ### ### 0.0
2003-Feb-26 Wed ### 0.5 0.49 ### 156,453 77,444 ### ### 0.0
2003-Feb-25 Tue 0.51 0.51 ### ### 15.0 15.0 0.0
2003-Feb-24 Mon 0.53 0.53 0.52 0.52 16.3 16.3 0.0
2003-Feb-21 Fri 0.54 0.54 0.53 0.53 139,748 ### 18.2 18.2 0.0
2003-Feb-20 Thu 0.53 0.54 0.53 0.54 155,050 82,951 90.5 90.5 0.0
2003-Feb-19 Wed 0.52 0.53 0.52 0.53 87.9 87.9 0.0
2003-Feb-18 Tue 0.53 0.54 0.53 0.53 72.8 72.8 0.0
2003-Feb-17 Mon 0.54 0.55 0.54 0.54 ### ### 0.0
2003-Feb-14 Fri 0.52 0.53 0.52 0.53 84.4 84.4 0.0
2003-Feb-13 Thu 0.52 0.52 0.52 0.52 23,325 12,129 ### ### 0.0
2003-Feb-12 Wed 0.54 0.54 0.52 0.52 120,555 ### 8.6 8.6 0.0
2003-Feb-11 Tue 0.56 0.56 0.54 0.54 110,150 60,582 ### ### 0.0
2003-Feb-10 Mon 0.55 0.55 0.54 0.55 ### ### ###
2003-Feb-07 Fri 0.57 0.57 0.53 0.53 275,275 ### ### ### 0.0
2003-Feb-06 Thu 0.57 0.58 0.56 0.58 ### ### ###
2003-Feb-05 Wed 0.58 0.58 0.57 0.57 ### ### ###
2003-Feb-04 Tue 0.56 0.57 0.56 0.57 86.2 86.2 ###
2003-Feb-03 Mon 0.55 0.56 0.54 0.55 ### ### ###
2003-Jan-31 Fri 0.54 0.54 0.53 0.54 102,255 ### ### ### 0.0
2003-Jan-30 Thu 0.53 0.54 0.53 0.54 86.4 86.4 0.0
2003-Jan-29 Wed 0.53 0.54 0.52 0.52 205,775 ### 19.2 19.2 0.0
2003-Jan-28 Tue 0.57 0.58 0.52 0.52 3.3 3.3 0.0
2003-Jan-24 Fri 0.58 0.59 0.57 0.57 17.9 17.9 ###
2003-Jan-23 Thu 0.57 0.57 0.55 0.56 1,219,255 682,782 14.1 14.1 ###
2003-Jan-22 Wed 0.51 0.53 0.51 0.53 ### ### 0.0
2003-Jan-21 Tue 0.52 0.52 0.5 0.51 17.2 17.2 ###
2003-Jan-20 Mon 0.51 0.52 0.51 0.51 243,421 ### ### ### ###
2003-Jan-17 Fri ### 0.53 ### 0.51 90.4 90.4 ###
2003-Jan-16 Thu 0.49 0.49 0.485 0.485 ### ### 0.0
2003-Jan-15 Wed 0.49 0.49 0.485 0.49 ### ### ###
2003-Jan-14 Tue 0.49 0.49 0.485 0.49 69.7 69.7 ###
2003-Jan-13 Mon 0.49 0.49 0.485 0.485 16,042 7,820 18.5 18.5 0.0
2003-Jan-10 Fri 0.485 0.49 0.48 0.48 ### ### 0.0
2003-Jan-09 Thu 0.48 0.49 0.48 0.48 155,759 75,543 69.6 69.6 0.0
2003-Jan-08 Wed 0.475 0.475 0.47 0.47 ### ### ###
2003-Jan-07 Tue 0.485 0.485 ### ### ### ### 0.0
2003-Jan-06 Mon 0.48 0.49 0.48 0.48 132,585 ### ### ### 0.0
2003-Jan-03 Fri 0.48 0.485 0.48 0.48 68.0 68.0 0.0
2003-Jan-02 Thu 0.485 0.49 0.485 0.485 177,389 86,477 ### ### 0.0
2002-Dec-31 Tue 0.48 0.49 0.47 0.49 ### ### ###
2002-Dec-30 Mon 0.46 0.48 0.46 0.48 ### ### 0.0
2002-Dec-27 Fri 0.45 ### 0.45 0.45 70.7 70.7 0.0
2002-Dec-24 Tue 0.45 0.45 0.44 0.44 10.2 10.2 ###
2002-Dec-23 Mon 0.47 0.47 0.42 0.45 6.8 6.8 0.0
2002-Dec-20 Fri 0.46 0.47 0.46 0.47 134,584 62,581 85.7 85.7 ###
2002-Dec-19 Thu 0.46 0.47 0.46 0.46 67.3 67.3 0.0
2002-Dec-18 Wed 0.47 0.47 0.46 0.47 75.2 75.2 ###
2002-Dec-17 Tue 0.47 0.47 0.47 0.47 ### ### ###
2002-Dec-16 Mon 0.475 0.475 ### 0.47 245,285 58,255 22.1 22.1 ###
2002-Dec-13 Fri 0.46 0.475 0.46 0.47 254,278 118,874 ### ### ###
2002-Dec-12 Thu 0.475 0.475 0.47 0.47 150,777 71,242 ### ### ###
2002-Dec-11 Wed 0.475 0.48 0.47 0.475 81.4 81.4 ###
2002-Dec-10 Tue ### ### 0.475 0.49 572,020 135,854 ### ### ###
2002-Dec-09 Mon ### 0.5 ### ### 73.6 73.6 0.0
2002-Dec-06 Fri 0.5 0.51 0.5 0.5 215,279 ### 72.8 72.8 0.0
2002-Dec-05 Thu 0.51 0.51 0.5 0.5 239,971 121,185 ### ### 0.0
2002-Dec-04 Wed 0.49 0.51 0.49 0.51 92.7 92.7 ###
2002-Dec-03 Tue 0.51 0.51 0.49 0.49 298,028 ### 8.9 8.9 ###
2002-Dec-02 Mon 0.485 0.52 0.485 0.51 94.1 94.1 ###
2002-Nov-29 Fri ### 0.5 0.485 0.485 12.2 12.2 0.0
2002-Nov-28 Thu 0.51 0.51 0.48 0.49 ### ### ###
2002-Nov-27 Wed 0.51 0.53 0.51 0.51 ### ### ###
2002-Nov-26 Tue 0.54 0.54 0.51 0.52 504,577 ### 11.2 11.2 0.0
2002-Nov-25 Mon 0.54 0.55 0.52 0.53 650,976 348,272 ### ### 0.0
2002-Nov-22 Fri 0.51 0.54 0.51 0.53 544,550 285,888 ### ### 0.0
2002-Nov-21 Thu 0.49 0.5 0.485 ### 1,320,980 650,582 77.5 77.5 0.0
2002-Nov-20 Wed 0.46 0.485 0.46 0.48 296,184 139,946 ### ### 0.0
2002-Nov-19 Tue 0.455 0.47 0.455 ### 89.1 89.1 0.0
2002-Nov-18 Mon 0.45 0.46 0.45 0.45 21,941 9,983 ### ### 0.0
2002-Nov-15 Fri 0.46 0.46 0.45 0.45 ### ### 0.0
2002-Nov-14 Thu 0.46 0.46 0.46 0.46 75.1 75.1 0.0
2002-Nov-13 Wed 0.47 0.475 0.46 0.46 281,080 ### 17.1 17.1 0.0
2002-Nov-12 Tue 0.49 0.49 0.49 0.49 0 ###
2002-Nov-11 Mon 0.5 0.5 0.49 0.49 218,420 ### ### ### ###
2002-Nov-08 Fri 0.5 0.5 0.485 0.5 ### ### 0.0
2002-Nov-07 Thu 0.5 0.5 0.485 0.485 ### ### 0.0
2002-Nov-06 Wed 0.5 0.52 0.485 0.49 ### ### ###
2002-Nov-05 Tue 0.51 0.51 0.485 0.485 823,649 ### ### ### 0.0
2002-Nov-04 Mon 0.47 ### 0.47 ### 95.3 95.3 0.0
2002-Nov-01 Fri 0.45 0.47 ### ### ### ### 0.0
2002-Oct-31 Thu 0.45 0.455 0.445 0.45 1,352,220 ### ### ### 0.0
2002-Oct-30 Wed 0.44 0.45 0.44 0.445 100,044 ### ### ### ###
2002-Oct-29 Tue 0.45 0.45 0.44 0.445 23.8 23.8 ###
2002-Oct-28 Mon 0.45 0.455 0.45 0.45 61,272 27,725 73.4 73.4 0.0
2002-Oct-25 Fri 0.43 0.46 0.42 0.445 767,328 337,624 ### ### ###
2002-Oct-24 Thu 0.47 0.47 0.43 0.445 427,345 ### ### ### ###
2002-Oct-23 Wed 0.475 0.475 0.46 0.46 9.0 9.0 0.0
2002-Oct-22 Tue 0.46 0.47 0.455 0.47 180,079 83,286 87.1 87.1 ###
2002-Oct-21 Mon 0.475 0.475 0.46 0.46 ### ### 0.0
2002-Oct-18 Fri ### 0.49 ### 0.475 215,889 ### ### ### ###
2002-Oct-17 Thu ### 0.47 0.45 0.46 ### ### 0.0
2002-Oct-16 Wed 0.47 0.48 0.45 0.47 73.1 73.1 ###
2002-Oct-15 Tue 0.49 0.49 0.46 0.47 174,572 82,921 ### ### ###
2002-Oct-14 Mon ### ### 0.485 0.49 23.2 23.2 ###
2002-Oct-11 Fri 0.485 0.485 0.485 0.485 74.5 74.5 0.0
2002-Oct-10 Thu 0.5 0.51 0.48 0.48 ### ### 0.0
2002-Oct-09 Wed 0.51 0.52 0.48 0.5 391,629 ### 22.0 22.0 0.0
2002-Oct-08 Tue 0.51 0.52 0.5 0.5 728,870 371,723 ### ### 0.0
2002-Oct-07 Mon ### ### 0.49 0.52 1,331,123 326,125 0.3 0.3 0.0
2002-Oct-04 Fri ### ### ### ### ### ### 0.0
2002-Oct-03 Thu ### ### ### ### 306,041 0 20.0 20.0 0.0
2002-Oct-02 Wed ### ### ### ### ### ### 0.0
2002-Oct-01 Tue ### ### ### ### 92.5 92.5 0.0
2002-Sep-30 Mon ### ### ### ### 20.4 20.4 0.0
2002-Sep-27 Fri ### ### ### ### 167,650 0 ### ### 0.0
2002-Sep-26 Thu ### ### ### ### ### ### 0.0
2002-Sep-25 Wed ### ### ### ### 81.0 81.0 0.0
2002-Sep-24 Tue ### ### ### ### 82.4 82.4 0.0
2002-Sep-23 Mon ### ### ### ### ### ### 0.0
2002-Sep-20 Fri ### ### ### ### 206,073 0 ### ### 0.0
2002-Sep-19 Thu ### ### ### ### 765,124 0 79.1 79.1 0.0
2002-Sep-18 Wed ### ### ### ### ### ### 0.0
2002-Sep-17 Tue ### ### ### ### 1,162,344 0 6.9 6.9 0.0
2002-Sep-16 Mon 0.78 0.78 ### ### 1,899,740 ### ### ### 0.0
2002-Sep-13 Fri 0.78 0.79 0.77 0.77 ### ### 0.1
2002-Sep-12 Thu 0.8 0.8 0.78 0.78 ### ### 0.1


<< 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 03:53:51 thru 2024-05-10 03:53:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000