(PEM) PERILYA LIMITED Daily Prices Page 23...
TOC    Company Info for PEM    Limits
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).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.085
| 2
| 0.0 |
MAX
| 5.8
| ###
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for PEM    Bottom
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 |
2000-Oct-19 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2000-Oct-17 Tue
| ###
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-16 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 66.4
| 66.4
| 0.0 |
2000-Oct-13 Fri
| 0.25
| 0.25
| 0.24
| 0.25
|
|
| 68.6
| 68.6
| 0.0 |
2000-Oct-12 Thu
| ###
| ###
| 0.255
| 0.255
|
|
| 11.8
| 11.8
| 0.0 |
2000-Oct-11 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 71.8
| 71.8
| 0.0 |
2000-Oct-10 Tue
| ###
| ###
| 0.26
| 0.26
|
|
| 21.8
| 21.8
| 0.0 |
2000-Oct-09 Mon
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2000-Oct-06 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2000-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2000-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-03 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2000-Oct-02 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 71.0
| 71.0
| 0.0 |
2000-Sep-28 Thu
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2000-Sep-27 Wed
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 93.3
| 93.3
| 0.0 |
2000-Sep-26 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Sep-25 Mon
| 0.25
| 0.255
| 0.245
| 0.245
|
|
| 17.4
| 17.4
| 0.0 |
2000-Sep-22 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 83.9
| 83.9
| 0.0 |
2000-Sep-20 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 222,951
| ###
| ###
| ###
| 0.0 |
2000-Sep-19 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2000-Sep-14 Thu
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| 94.8
| 94.8
| 0.0 |
2000-Sep-13 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2000-Sep-12 Tue
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2000-Sep-11 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Sep-08 Fri
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| 17.9
| 17.9
| 0.0 |
2000-Sep-07 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 75.6
| 75.6
| 0.0 |
2000-Sep-06 Wed
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| 88.5
| 88.5
| 0.0 |
2000-Sep-05 Tue
| 0.255
| 0.26
| 0.255
| 0.255
|
|
| 73.3
| 73.3
| 0.0 |
2000-Sep-01 Fri
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 9.1
| 9.1
| ### |
2000-Aug-31 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 76.9
| 76.9
| ### |
2000-Aug-30 Wed
| ###
| ###
| 0.285
| 0.285
| 57,624
| ###
| 12.8
| 12.8
| ### |
2000-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2000-Aug-28 Mon
| ###
| ###
| ###
| ###
| 90,640
| 0
| 91.6
| 91.6
| 0.0 |
2000-Aug-25 Fri
| 0.27
| ###
| 0.27
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-24 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2000-Aug-23 Wed
| 0.28
| 0.28
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2000-Aug-22 Tue
| 0.25
| 0.28
| 0.25
| 0.28
|
|
| ###
| ###
| ### |
2000-Aug-21 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Aug-18 Fri
| 0.25
| 0.255
| 0.25
| 0.25
|
|
| 70.2
| 70.2
| 0.0 |
2000-Aug-17 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Aug-16 Wed
| 0.255
| 0.255
| 0.25
| 0.25
| 47,250
| ###
| ###
| ###
| 0.0 |
2000-Aug-11 Fri
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 18.1
| 18.1
| 0.0 |
2000-Aug-10 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 70.0
| 70.0
| 0.0 |
2000-Aug-08 Tue
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 72.3
| 72.3
| 0.0 |
2000-Aug-04 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 72.0
| 72.0
| 0.0 |
2000-Aug-03 Thu
| ###
| ###
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-01 Tue
| 0.26
| ###
| 0.25
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-31 Mon
| 0.26
| 0.28
| 0.26
| 0.26
|
|
| 68.6
| 68.6
| 0.0 |
2000-Jul-28 Fri
| 0.25
| 0.27
| 0.25
| 0.27
|
|
| ###
| ###
| ### |
2000-Jul-27 Thu
| 0.255
| 0.255
| 0.24
| 0.25
|
|
| 26.0
| 26.0
| 0.0 |
2000-Jul-26 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 71.1
| 71.1
| 0.0 |
2000-Jul-25 Tue
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Jul-24 Mon
| 0.253
| 0.255
| 0.253
| 0.255
|
|
| ###
| ###
| 0.0 |
2000-Jul-21 Fri
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 36,954
| 9,423
| ###
| ###
| 0.0 |
2000-Jul-18 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 70.5
| 70.5
| 0.0 |
2000-Jul-17 Mon
| 0.255
| 0.255
| 0.25
| 0.25
| 32,741
| ###
| 23.6
| 23.6
| 0.0 |
2000-Jul-14 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 18,759
| 4,877
| ###
| ###
| 0.0 |
2000-Jul-12 Wed
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| 17.9
| 17.9
| 0.0 |
2000-Jul-10 Mon
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 67.6
| 67.6
| ### |
2000-Jul-07 Fri
| 0.255
| 0.275
| 0.255
| 0.275
|
|
| 95.0
| 95.0
| ### |
2000-Jul-06 Thu
| 0.25
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| 0.24
| 0.28
| 0.24
| 0.28
|
|
| ###
| ###
| ### |
2000-Jul-04 Tue
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 83.0
| 83.0
| 0.0 |
2000-Jul-03 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Jun-30 Fri
| 0.25
| 0.25
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2000-Jun-29 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 52.9
| 52.9
| 0.0 |
2000-Jun-28 Wed
| ###
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| 0.23
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2000-Jun-26 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2000-Jun-23 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 146,750
| 33,752
| ###
| ###
| ### |
2000-Jun-22 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 66.8
| 66.8
| ### |
2000-Jun-21 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 71.1
| 71.1
| 0.0 |
2000-Jun-20 Tue
| 0.225
| 0.225
| 0.22
| 0.22
| 49,126
| ###
| ###
| ###
| 0.0 |
2000-Jun-19 Mon
| 0.23
| 0.23
| 0.22
| 0.22
| 120,173
| ###
| 11.7
| 11.7
| 0.0 |
2000-Jun-16 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2000-Jun-15 Thu
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2000-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2000-Jun-13 Tue
| 0.23
| 0.24
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2000-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2000-Jun-07 Wed
| 0.23
| ###
| 0.23
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2000-Jun-06 Tue
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2000-Jun-05 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2000-Jun-02 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2000-Jun-01 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 69.3
| 69.3
| ### |
2000-May-31 Wed
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2000-May-30 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2000-May-29 Mon
| 0.22
| 0.23
| ###
| 0.23
|
|
| ###
| ###
| ### |
2000-May-26 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 69,528
| ###
| 68.9
| 68.9
| 0.0 |
2000-May-25 Thu
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 23.3
| 23.3
| 0.0 |
2000-May-24 Wed
| 0.225
| 0.23
| 0.225
| 0.23
| 38,670
| ###
| ###
| ###
| ### |
2000-May-23 Tue
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| 93.3
| 93.3
| ### |
2000-May-19 Fri
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| 10.6
| 10.6
| 0.0 |
2000-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2000-May-15 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 44,048
| ###
| 76.2
| 76.2
| ### |
2000-May-12 Fri
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| 90.5
| 90.5
| ### |
2000-May-11 Thu
| ###
| ###
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2000-May-10 Wed
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2000-May-09 Tue
| 0.245
| 0.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-08 Mon
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2000-May-05 Fri
| 0.24
| 0.25
| 0.24
| 0.24
|
|
| 59.1
| 59.1
| 0.0 |
2000-May-04 Thu
| 0.255
| 0.255
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2000-May-03 Wed
| 0.255
| 0.275
| 0.24
| 0.255
|
|
| ###
| ###
| 0.0 |
2000-May-02 Tue
| 0.25
| 0.26
| 0.25
| 0.255
|
|
| 83.2
| 83.2
| 0.0 |
2000-May-01 Mon
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Apr-28 Fri
| 0.27
| 0.27
| 0.25
| 0.25
|
|
| 4.4
| 4.4
| 0.0 |
2000-Apr-27 Thu
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 19.9
| 19.9
| ### |
2000-Apr-26 Wed
| ###
| ###
| 0.25
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-25 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2000-Apr-24 Mon
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2000-Apr-21 Fri
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2000-Apr-20 Thu
| 0.25
| 0.29
| 0.25
| 0.29
|
|
| ###
| ###
| ### |
2000-Apr-19 Wed
| 0.26
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2000-Apr-18 Tue
| 0.26
| 0.27
| 0.25
| 0.27
|
|
| 85.5
| 85.5
| ### |
2000-Apr-17 Mon
| 0.285
| 0.285
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2000-Apr-14 Fri
| 0.285
| ###
| 0.275
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2000-Apr-13 Thu
| ###
| ###
| 0.29
| 0.29
| 161,143
| ###
| 1.5
| 1.5
| ### |
2000-Apr-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-11 Tue
| ###
| ###
| ###
| ###
| 139,055
| 0
| 77.2
| 77.2
| 0.0 |
2000-Apr-07 Fri
| ###
| ###
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2000-Apr-06 Thu
| ###
| ###
| ###
| ###
| 263,655
| 0
| ###
| ###
| 0.0 |
2000-Apr-05 Wed
| ###
| ###
| 0.325
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2000-Apr-04 Tue
| 0.354
| ###
| ###
| ###
| 556,029
| 0
| 15.0
| 15.0
| 0.0 |
2000-Apr-03 Mon
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-30 Thu
| ###
| 0.5
| ###
| ###
| 2,276,620
| 569,155
| 8.6
| 8.6
| 0.0 |
2000-Mar-29 Wed
| ###
| 0.41
| ###
| 0.375
| 2,167,053
| 444,245
| 96.6
| 96.6
| ### |
2000-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-24 Fri
| 0.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-23 Thu
| 0.325
| 0.325
| 0.325
| 0.325
|
|
| 68.5
| 68.5
| ### |
2000-Mar-22 Wed
| ###
| ###
| 0.325
| 0.325
|
|
| 28.0
| 28.0
| ### |
2000-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-20 Mon
| 0.325
| 0.325
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2000-Mar-17 Fri
| ###
| 0.325
| ###
| 0.325
|
|
| 89.6
| 89.6
| ### |
2000-Mar-16 Thu
| ###
| ###
| 0.325
| 0.325
|
|
| 26.0
| 26.0
| ### |
2000-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2000-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2000-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2000-Mar-08 Wed
| ###
| ###
| ###
| ###
| 32,354
| 0
| ###
| ###
| 0.0 |
2000-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2000-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-03 Fri
| ###
| ###
| ###
| ###
| 30,927
| 0
| ###
| ###
| 0.0 |
2000-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2000-Feb-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
Server processing from 2024-05-09 13:54:03 thru 2024-05-09 13:54:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|