(PEM) PERILYA LIMITED Daily Prices Page 4...


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
2012-Mar-09 Fri 0.42 0.42 ### ### 18.5 18.5 0.0
2012-Mar-08 Thu 0.42 0.425 ### ### 20.3 20.3 0.0
2012-Mar-07 Wed ### 0.425 ### 0.42 93.1 93.1 ###
2012-Mar-06 Tue ### ### 0.41 0.43 ### ### ###
2012-Mar-05 Mon 0.41 ### ### ### 444,855 0 ### ### 0.0
2012-Mar-02 Fri ### 0.44 ### ### 2,332,550 ### 5.4 5.4 0.0
2012-Mar-01 Thu 0.425 ### ### 0.425 ### ### ###
2012-Feb-29 Wed 0.44 0.445 0.43 ### ### ### 0.0
2012-Feb-28 Tue 0.42 0.44 0.42 0.44 271,859 ### ### ### ###
2012-Feb-27 Mon 0.43 0.445 0.425 0.425 372,646 ### 25.4 25.4 ###
2012-Feb-24 Fri 0.42 ### 0.42 0.425 ### ### ###
2012-Feb-23 Thu ### 0.42 0.41 0.42 314,579 130,550 80.0 80.0 ###
2012-Feb-22 Wed ### ### 0.4 ### ### ### 0.0
2012-Feb-21 Tue ### ### ### ### ### ### 0.0
2012-Feb-20 Mon ### 0.42 ### 0.4 561,320 117,877 76.3 76.3 0.0
2012-Feb-17 Fri ### ### ### ### 233,270 0 ### ### 0.0
2012-Feb-16 Thu 0.41 0.41 ### ### 355,753 72,929 ### ### 0.0
2012-Feb-15 Wed 0.425 0.425 ### ### 271,757 57,748 ### ### 0.0
2012-Feb-14 Tue 0.44 0.44 0.425 ### 27.8 27.8 0.0
2012-Feb-13 Mon 0.44 0.445 0.43 0.445 78.3 78.3 ###
2012-Feb-10 Fri 0.46 0.46 0.44 0.45 ### ### 0.0
2012-Feb-09 Thu 0.45 0.46 0.445 0.45 70.6 70.6 0.0
2012-Feb-08 Wed 0.44 0.445 0.44 0.44 344,250 ### 65.3 65.3 ###
2012-Feb-07 Tue 0.425 0.45 ### ### ### ### 0.0
2012-Feb-06 Mon 0.42 0.425 0.42 0.42 370,675 ### 72.6 72.6 ###
2012-Feb-03 Fri 0.41 ### 0.41 ### 79.3 79.3 0.0
2012-Feb-02 Thu 0.41 ### ### 0.41 69.2 69.2 ###
2012-Feb-01 Wed ### 0.425 0.4 ### 353,946 ### ### ### 0.0
2012-Jan-31 Tue 0.41 0.43 0.41 0.41 673,642 282,929 71.8 71.8 ###
2012-Jan-30 Mon ### ### 0.4 ### ### ### 0.0
2012-Jan-27 Fri 0.4 ### 0.385 ### 858,723 ### 90.0 90.0 0.0
2012-Jan-25 Wed ### 0.4 0.385 ### 553,282 ### ### ### 0.0
2012-Jan-24 Tue ### 0.4 ### 0.385 92.7 92.7 0.0
2012-Jan-23 Mon ### 0.375 ### ### 836,644 156,870 95.1 95.1 0.0
2012-Jan-20 Fri ### ### ### 0.345 80.3 80.3 0.0
2012-Jan-19 Thu ### ### ### ### 84.3 84.3 0.0
2012-Jan-18 Wed ### ### ### 0.345 18.6 18.6 0.0
2012-Jan-17 Tue ### 0.345 ### 0.345 581,571 100,320 72.5 72.5 0.0
2012-Jan-16 Mon ### ### ### ### 306,052 0 3.7 3.7 0.0
2012-Jan-13 Fri ### ### ### 0.355 ### ### 0.0
2012-Jan-12 Thu ### 0.345 ### ### 464,758 80,170 ### ### 0.0
2012-Jan-11 Wed ### ### ### ### 222,924 0 ### ### 0.0
2012-Jan-10 Tue 0.325 ### ### ### 2,686,544 0 ### ### 0.0
2012-Jan-09 Mon ### ### ### 0.325 12.5 12.5 ###
2012-Jan-06 Fri ### 0.345 ### ### 85.7 85.7 0.0
2012-Jan-05 Thu 0.345 0.345 ### ### ### ### 0.0
2012-Jan-04 Wed ### ### ### 0.345 75.3 75.3 0.0
2012-Jan-03 Tue ### ### ### ### 67.9 67.9 0.0
2011-Dec-30 Fri ### ### ### ### 14.0 14.0 0.0
2011-Dec-29 Thu ### ### ### ### ### ### 0.0
2011-Dec-28 Wed ### 0.345 ### ### ### ### 0.0
2011-Dec-23 Fri ### ### ### ### 349,554 0 14.5 14.5 0.0
2011-Dec-22 Thu ### 0.345 0.325 ### ### ### 0.0
2011-Dec-21 Wed ### ### ### 0.345 723,125 0 ### ### 0.0
2011-Dec-20 Tue 0.345 0.345 ### ### 23.2 23.2 0.0
2011-Dec-19 Mon ### ### ### ### ### ### 0.0
2011-Dec-16 Fri ### ### ### ### 923,440 0 5.4 5.4 0.0
2011-Dec-15 Thu ### ### ### ### 172,543 0 ### ### 0.0
2011-Dec-14 Wed ### ### ### ### ### ### 0.0
2011-Dec-13 Tue 0.375 ### 0.375 ### 246,474 ### ### ### 0.0
2011-Dec-12 Mon ### ### 0.385 0.385 ### ### 0.0
2011-Dec-09 Fri 0.385 ### ### ### 21.6 21.6 0.0
2011-Dec-08 Thu 0.4 ### ### 0.4 ### ### 0.0
2011-Dec-07 Wed ### ### ### 0.41 69,275 0 78.8 78.8 ###
2011-Dec-06 Tue 0.41 0.41 0.4 ### 303,852 ### 29.4 29.4 0.0
2011-Dec-05 Mon ### ### ### ### 285,744 0 68.1 68.1 0.0
2011-Dec-02 Fri ### ### ### ### ### ### 0.0
2011-Dec-01 Thu 0.41 ### 0.4 ### 2,391,681 ### ### ### 0.0
2011-Nov-30 Wed ### ### ### ### 638,486 0 99.0 99.0 0.0
2011-Nov-29 Tue ### ### ### 0.345 6.6 6.6 0.0
2011-Nov-28 Mon 0.355 ### ### ### 77.7 77.7 0.0
2011-Nov-25 Fri 0.345 ### 0.345 0.355 959,575 165,526 90.8 90.8 0.0
2011-Nov-24 Thu ### ### ### 0.345 ### ### 0.0
2011-Nov-23 Wed ### ### ### 0.355 1,851,054 0 2.9 2.9 0.0
2011-Nov-22 Tue ### 0.41 0.385 0.385 ### ### 0.0
2011-Nov-21 Mon ### ### ### 0.41 1,949,275 0 26.8 26.8 ###
2011-Nov-18 Fri ### 0.42 0.41 0.41 665,723 276,275 ### ### ###
2011-Nov-17 Thu 0.42 0.42 0.41 ### 18.7 18.7 0.0
2011-Nov-16 Wed 0.43 0.43 ### ### 786,081 ### 12.7 12.7 0.0
2011-Nov-15 Tue 0.425 0.43 0.42 0.425 72.4 72.4 ###
2011-Nov-14 Mon 0.43 0.44 0.43 0.44 88.5 88.5 ###
2011-Nov-11 Fri 0.41 0.425 0.41 0.42 299,387 ### 82.5 82.5 ###
2011-Nov-10 Thu 0.42 0.42 ### 0.41 ### ### ###
2011-Nov-09 Wed 0.425 0.43 0.42 0.425 1,624,749 ### 68.0 68.0 ###
2011-Nov-08 Tue ### 0.425 ### 0.425 ### ### ###
2011-Nov-07 Mon 0.43 0.43 ### ### 1,515,456 325,823 9.3 9.3 0.0
2011-Nov-04 Fri 0.43 0.43 0.42 0.43 ### ### ###
2011-Nov-03 Thu 0.44 0.445 0.42 0.43 380,956 ### 22.2 22.2 ###
2011-Nov-02 Wed 0.445 0.445 0.43 ### ### ### 0.0
2011-Nov-01 Tue 0.455 0.455 0.44 0.45 26.3 26.3 0.0
2011-Oct-31 Mon 0.46 ### 0.45 0.46 76.9 76.9 0.0
2011-Oct-28 Fri 0.46 0.47 0.45 0.455 15,892,278 7,310,447 ### ### 0.0
2011-Oct-27 Thu 0.43 0.46 0.42 0.45 ### ### 0.0
2011-Oct-26 Wed 0.52 0.52 0.52 0.52 0 0.0
2011-Oct-25 Tue ### 0.525 0.49 0.52 831,184 421,825 ### ### 0.0
2011-Oct-24 Mon 0.49 ### 0.485 0.485 96,373 23,370 ### ### 0.0
2011-Oct-21 Fri 0.475 0.485 ### 0.475 215,055 52,150 72.2 72.2 ###
2011-Oct-20 Thu 0.485 0.485 ### 0.48 ### ### 0.0
2011-Oct-19 Wed 0.5 ### 0.485 ### ### ### 0.0
2011-Oct-18 Tue ### ### 0.49 0.49 14.7 14.7 ###
2011-Oct-17 Mon 0.51 0.525 0.51 0.525 86.3 86.3 0.0
2011-Oct-14 Fri ### 0.5 0.49 0.5 ### ### 0.0
2011-Oct-13 Thu ### ### 0.49 ### 258,922 ### ### ### 0.0
2011-Oct-12 Wed ### ### 0.48 0.49 451,275 ### 24.8 24.8 ###
2011-Oct-11 Tue ### ### ### ### 529,859 0 ### ### 0.0
2011-Oct-10 Mon 0.485 ### 0.48 0.49 ### ### ###
2011-Oct-07 Fri 0.48 ### 0.48 0.49 71.0 71.0 ###
2011-Oct-06 Thu 0.46 0.475 0.46 0.475 305,726 142,926 ### ### ###
2011-Oct-05 Wed 0.45 0.455 ### 0.45 814,658 ### ### ### 0.0
2011-Oct-04 Tue 0.425 ### 0.425 0.45 96.8 96.8 0.0
2011-Oct-03 Mon 0.46 0.46 0.42 0.42 817,085 ### ### ### ###
2011-Sep-30 Fri 0.485 0.49 0.47 0.47 ### ### ###
2011-Sep-29 Thu 0.475 0.475 0.455 0.47 214,287 99,643 ### ### ###
2011-Sep-28 Wed ### 0.5 0.48 0.49 234,724 ### ### ### ###
2011-Sep-27 Tue ### 0.48 0.46 0.47 1,010,356 ### ### ### ###
2011-Sep-26 Mon 0.49 0.5 0.425 0.44 11.6 11.6 ###
2011-Sep-23 Fri 0.525 0.53 0.48 ### 2,565,943 ### ### ### 0.0
2011-Sep-22 Thu 0.575 0.575 ### 0.55 2,549,872 733,088 16.3 16.3 ###
2011-Sep-21 Wed 0.585 0.585 0.575 0.585 626,440 ### 74.7 74.7 ###
2011-Sep-20 Tue ### ### 0.59 0.59 684,952 ### ### ### 0.0
2011-Sep-19 Mon ### ### ### ### 79.9 79.9 0.0
2011-Sep-16 Fri 0.585 ### 0.585 0.59 203,777 ### ### ### 0.0
2011-Sep-15 Thu 0.59 0.59 0.58 0.585 31.3 31.3 ###
2011-Sep-14 Wed ### ### 0.575 0.575 18.1 18.1 ###
2011-Sep-13 Tue 0.58 ### 0.58 0.585 ### ### ###
2011-Sep-12 Mon ### ### 0.58 0.585 ### ### ###
2011-Sep-09 Fri ### ### ### ### 594,641 0 ### ### 0.0
2011-Sep-08 Thu ### ### ### ### 74.5 74.5 0.0
2011-Sep-07 Wed ### ### 0.59 ### 372,741 109,958 66.9 66.9 0.0
2011-Sep-06 Tue 0.575 ### 0.555 0.575 543,126 ### 76.5 76.5 ###
2011-Sep-05 Mon 0.585 0.59 0.575 0.575 24.0 24.0 ###
2011-Sep-02 Fri 0.59 ### 0.585 ### ### ### 0.0
2011-Sep-01 Thu ### ### ### ### ### ### 0.0
2011-Aug-31 Wed 0.59 ### 0.585 ### 387,848 113,445 70.0 70.0 0.0
2011-Aug-30 Tue ### ### 0.59 0.59 ### ### 0.0
2011-Aug-29 Mon 0.59 ### 0.585 ### ### ### 0.0
2011-Aug-26 Fri 0.58 0.59 0.575 0.585 ### ### ###
2011-Aug-25 Thu ### ### 0.575 0.585 317,288 91,220 17.0 17.0 ###
2011-Aug-24 Wed ### ### 0.575 0.575 ### ### ###
2011-Aug-23 Tue ### ### 0.58 0.585 11.7 11.7 ###
2011-Aug-22 Mon 0.59 ### 0.58 0.585 239,224 69,374 32.6 32.6 ###
2011-Aug-19 Fri ### ### 0.58 0.59 ### ### 0.0
2011-Aug-18 Thu 0.625 ### ### ### ### ### 0.0
2011-Aug-17 Wed ### ### ### ### 327,840 0 ### ### 0.0
2011-Aug-16 Tue ### ### ### ### ### ### 0.0
2011-Aug-15 Mon ### ### 0.59 0.59 ### ### 0.0
2011-Aug-12 Fri ### ### 0.59 ### 6.8 6.8 0.0
2011-Aug-11 Thu 0.58 ### 0.575 ### 1,945,955 ### ### ### 0.0
2011-Aug-10 Wed ### ### ### ### 1,845,046 0 83.8 83.8 0.0
2011-Aug-09 Tue 0.555 0.585 ### 0.585 ### ### ###


<< 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 18:57:47 thru 2024-05-09 18:57:48 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000