(PEM) PERILYA LIMITED Daily Prices Page 7...


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
2010-Jun-01 Tue ### 0.46 ### 0.445 3,018,155 694,175 88.0 88.0 ###
2010-May-31 Mon 0.455 0.455 0.44 0.44 ### ### ###
2010-May-28 Fri 0.445 0.46 0.44 0.455 1,547,576 ### 77.5 77.5 0.0
2010-May-27 Thu ### ### 0.41 ### 2,763,651 566,548 ### ### 0.0
2010-May-26 Wed ### ### 0.4 ### 95.7 95.7 0.0
2010-May-25 Tue 0.42 0.42 0.4 0.4 632,076 259,151 17.3 17.3 0.0
2010-May-24 Mon ### ### 0.42 0.43 1,761,870 ### 21.9 21.9 ###
2010-May-21 Fri ### ### 0.385 ### ### ### 0.0
2010-May-20 Thu 0.425 0.43 0.42 0.42 41.8 41.8 ###
2010-May-19 Wed 0.44 0.44 0.42 ### 1,348,521 ### ### ### 0.0
2010-May-18 Tue 0.47 0.475 0.43 0.445 1,377,471 ### 8.6 8.6 ###
2010-May-17 Mon 0.48 0.485 ### 0.47 652,523 ### ### ### ###
2010-May-14 Fri 0.5 ### 0.49 ### ### ### 0.0
2010-May-13 Thu ### ### ### ### 1,141,673 0 76.6 76.6 0.0
2010-May-12 Wed 0.51 ### ### ### 1,105,551 0 14.7 14.7 0.0
2010-May-11 Tue 0.55 0.55 ### ### 12.6 12.6 0.0
2010-May-10 Mon 0.485 0.53 0.48 0.53 ### ### 0.0
2010-May-07 Fri 0.455 0.485 0.45 0.485 86.8 86.8 0.0
2010-May-06 Thu 0.485 ### 0.475 0.48 1,415,080 336,081 ### ### 0.0
2010-May-05 Wed 0.48 0.5 0.47 0.49 2,548,758 1,236,147 ### ### ###
2010-May-04 Tue 0.545 0.545 ### 0.52 ### ### 0.0
2010-May-03 Mon 0.545 0.55 0.525 ### 1,189,587 ### ### ### 0.0
2010-Apr-30 Fri ### 0.57 0.555 0.56 1,043,124 586,757 ### ### ###
2010-Apr-29 Thu 0.58 0.585 0.55 0.55 ### ### ###
2010-Apr-28 Wed 0.585 0.59 0.57 0.585 1,049,045 608,446 69.0 69.0 ###
2010-Apr-27 Tue ### ### 0.59 ### 1,024,129 ### ### ### 0.0
2010-Apr-23 Fri ### ### ### ### 1,406,970 0 ### ### 0.0
2010-Apr-22 Thu ### ### ### ### 74.4 74.4 0.0
2010-Apr-21 Wed ### ### ### ### 90.0 90.0 0.0
2010-Apr-20 Tue ### ### ### ### 692,579 0 76.5 76.5 0.0
2010-Apr-19 Mon ### ### 0.59 ### ### ### 0.0
2010-Apr-16 Fri ### ### ### ### 978,846 0 23.3 23.3 0.0
2010-Apr-15 Thu 0.645 0.645 ### ### 722,770 ### 24.5 24.5 0.0
2010-Apr-14 Wed ### 0.645 ### ### 610,352 ### 73.3 73.3 0.0
2010-Apr-13 Tue ### 0.645 ### ### 642,786 ### 38.0 38.0 0.0
2010-Apr-12 Mon ### 0.645 ### ### 746,674 ### ### ### 0.0
2010-Apr-09 Fri ### ### ### ### 82.2 82.2 0.0
2010-Apr-08 Thu ### ### ### ### 843,728 0 ### ### 0.0
2010-Apr-07 Wed 0.625 0.645 0.625 ### 78.8 78.8 0.0
2010-Apr-06 Tue ### ### ### ### 1,198,929 0 90.8 90.8 0.0
2010-Apr-01 Thu 0.575 ### 0.575 0.59 1,011,759 290,880 81.7 81.7 0.0
2010-Mar-31 Wed 0.58 ### 0.575 0.575 30.0 30.0 ###
2010-Mar-30 Tue 0.575 ### 0.575 0.58 2,066,059 ### 77.9 77.9 ###
2010-Mar-29 Mon 0.575 0.58 0.57 0.575 ###
2010-Mar-26 Fri 0.58 0.58 0.57 0.57 20.0 20.0 ###
2010-Mar-25 Thu 0.58 0.59 0.57 0.59 83.4 83.4 0.0
2010-Mar-24 Wed 0.59 ### 0.58 0.59 ### ### 0.0
2010-Mar-23 Tue 0.56 0.59 0.56 0.59 ### ### 0.0
2010-Mar-22 Mon 0.56 0.57 0.55 ### 80.0 80.0 0.0
2010-Mar-19 Fri 0.585 0.585 ### ### ### ### 0.0
2010-Mar-18 Thu ### ### 0.58 0.58 ### ### ###
2010-Mar-17 Wed ### ### 0.58 0.59 768,289 ### 24.6 24.6 0.0
2010-Mar-16 Tue ### ### 0.58 0.58 741,083 ### ### ### ###
2010-Mar-15 Mon ### ### ### ### 27.7 27.7 0.0
2010-Mar-12 Fri ### 0.625 ### ### 349,056 109,080 ### ### 0.0
2010-Mar-11 Thu ### 0.625 ### ### 544,950 ### ### ### 0.0
2010-Mar-10 Wed ### ### ### ### ### ### 0.0
2010-Mar-09 Tue ### ### ### 0.645 290,723 0 ### ### ###
2010-Mar-08 Mon ### 0.655 ### 0.655 ### ### ###
2010-Mar-05 Fri 0.575 ### 0.575 ### 916,358 263,452 ### ### 0.0
2010-Mar-04 Thu 0.555 0.575 0.55 0.575 697,720 ### ### ### ###
2010-Mar-03 Wed 0.545 0.56 0.545 0.55 833,873 ### ### ### ###
2010-Mar-02 Tue 0.545 0.545 0.53 ### 909,243 ### 21.8 21.8 0.0
2010-Mar-01 Mon 0.55 0.56 ### ### 867,628 ### 14.7 14.7 0.0
2010-Feb-26 Fri 0.54 0.555 0.52 0.54 ### ### 0.0
2010-Feb-25 Thu 0.58 0.58 0.54 0.54 1,045,658 ### 6.7 6.7 0.0
2010-Feb-24 Wed 0.57 0.585 0.56 0.58 ### ### ###
2010-Feb-23 Tue 0.59 ### 0.58 0.59 70.6 70.6 0.0
2010-Feb-22 Mon ### ### ### ### 538,041 0 73.6 73.6 0.0
2010-Feb-19 Fri ### ### 0.58 0.585 311,984 90,475 22.0 22.0 ###
2010-Feb-18 Thu ### ### 0.58 0.59 403,658 ### ### ### 0.0
2010-Feb-17 Wed 0.58 ### 0.58 ### ### ### 0.0
2010-Feb-16 Tue 0.58 0.58 0.555 0.56 475,726 269,974 11.2 11.2 ###
2010-Feb-15 Mon 0.58 0.585 0.56 0.58 559,049 320,055 74.2 74.2 ###
2010-Feb-12 Fri 0.575 0.585 0.575 0.585 ### ### ###
2010-Feb-11 Thu 0.51 0.56 ### 0.55 94.8 94.8 ###
2010-Feb-10 Wed 0.54 0.545 0.52 0.52 1,397,575 ### 15.1 15.1 0.0
2010-Feb-09 Tue 0.54 0.54 0.49 0.51 1,621,788 835,220 ### ### ###
2010-Feb-08 Mon ### 0.545 0.52 0.525 1,213,270 ### 22.2 22.2 0.0
2010-Feb-05 Fri 0.555 0.56 0.525 0.54 3,443,379 ### ### ### 0.0
2010-Feb-04 Thu ### ### 0.59 ### 26.2 26.2 0.0
2010-Feb-03 Wed ### ### ### ### 1,460,226 0 ### ### 0.0
2010-Feb-02 Tue 0.575 ### 0.575 ### 88.4 88.4 0.0
2010-Feb-01 Mon 0.59 ### 0.56 0.57 1,443,124 404,074 ### ### ###
2010-Jan-29 Fri ### ### ### ### ### ### 0.0
2010-Jan-28 Thu ### ### ### 0.625 1,326,689 0 75.4 75.4 0.0
2010-Jan-27 Wed ### ### ### ### 6.9 6.9 0.0
2010-Jan-25 Mon ### ### ### ### 1,308,173 0 84.5 84.5 0.0
2010-Jan-22 Fri ### ### 0.585 0.7 3,117,878 911,979 ### ### ###
2010-Jan-21 Thu ### ### 0.7 ### ### ### 0.0
2010-Jan-20 Wed 0.77 0.775 0.755 0.755 24.5 24.5 ###
2010-Jan-19 Tue 0.76 ### 0.74 0.755 1,864,846 ### ### ### ###
2010-Jan-18 Mon 0.76 0.78 0.74 0.76 2,298,849 1,747,125 67.2 67.2 0.1
2010-Jan-15 Fri 0.76 ### 0.73 0.76 ### ### 0.1
2010-Jan-14 Thu 0.71 0.75 0.71 0.745 91.8 91.8 ###
2010-Jan-13 Wed ### ### ### ### 589,442 0 ### ### 0.0
2010-Jan-12 Tue ### 0.72 0.7 ### 1,436,073 ### 83.5 83.5 0.0
2010-Jan-11 Mon 0.685 ### ### 0.7 ### ### ###
2010-Jan-08 Fri 0.7 0.7 ### ### ### ### 0.0
2010-Jan-07 Thu 0.7 ### ### ### 1,651,651 0 ### ### 0.0
2010-Jan-06 Wed 0.7 ### ### 0.7 1,952,046 0 65.6 65.6 ###
2010-Jan-05 Tue 0.7 0.71 ### 0.7 1,817,572 ### ### ### ###
2010-Jan-04 Mon ### 0.7 ### 0.685 669,057 ### ### ### 0.0
2009-Dec-31 Thu ### 0.685 ### ### ### ### 0.0
2009-Dec-30 Wed 0.685 0.7 ### ### ### ### 0.0
2009-Dec-29 Tue ### 0.7 ### ### 1,915,985 ### 93.9 93.9 0.0
2009-Dec-24 Thu ### ### ### ### 997,358 0 ### ### 0.0
2009-Dec-23 Wed ### ### ### ### 667,849 0 62.4 62.4 0.0
2009-Dec-22 Tue ### 0.625 ### ### ### ### 0.0
2009-Dec-21 Mon ### ### ### ### 534,629 0 33.9 33.9 0.0
2009-Dec-18 Fri 0.58 ### 0.58 0.59 79.2 79.2 0.0
2009-Dec-17 Thu ### ### 0.575 ### 2,830,081 813,648 ### ### 0.0
2009-Dec-16 Wed 0.59 ### 0.585 ### 92.0 92.0 0.0
2009-Dec-15 Tue ### ### ### 0.59 ### ### 0.0
2009-Dec-14 Mon 0.56 0.57 0.55 0.56 ### ### ###
2009-Dec-11 Fri 0.545 0.56 0.54 0.55 1,248,685 686,776 74.6 74.6 ###
2009-Dec-10 Thu 0.55 0.55 0.54 0.545 846,583 461,387 ### ### 0.0
2009-Dec-09 Wed 0.555 0.56 0.54 0.55 ### ### ###
2009-Dec-08 Tue 0.57 0.58 ### 0.57 553,184 160,423 ### ### ###
2009-Dec-07 Mon ### ### 0.575 0.58 834,251 239,847 ### ### ###
2009-Dec-04 Fri 0.56 0.585 0.56 0.575 ### ### ###
2009-Dec-03 Thu ### ### ### 0.57 ### ### ###
2009-Dec-02 Wed 0.52 ### 0.52 0.59 ### ### 0.0
2009-Dec-01 Tue 0.51 0.52 0.51 0.52 512,841 ### ### ### 0.0
2009-Nov-30 Mon 0.52 0.525 0.51 0.52 387,086 ### ### ### 0.0
2009-Nov-27 Fri 0.51 0.52 ### 0.51 1,426,684 ### 79.7 79.7 ###
2009-Nov-26 Thu 0.525 0.53 0.51 ### 1,976,557 ### 23.2 23.2 0.0
2009-Nov-25 Wed 0.485 0.53 0.48 0.53 2,182,951 ### ### ### 0.0
2009-Nov-24 Tue 0.49 ### 0.48 ### 816,220 ### 83.3 83.3 0.0
2009-Nov-23 Mon 0.48 0.49 0.48 0.485 738,758 ### ### ### 0.0
2009-Nov-20 Fri 0.49 0.49 0.48 0.485 617,080 299,283 ### ### 0.0
2009-Nov-19 Thu 0.475 ### 0.475 0.48 80.3 80.3 0.0
2009-Nov-18 Wed 0.49 ### 0.485 ### ### ### 0.0
2009-Nov-17 Tue 0.525 0.525 0.47 0.485 2,983,672 1,484,376 ### ### 0.0
2009-Nov-16 Mon 0.51 0.525 0.51 ### 73.7 73.7 0.0
2009-Nov-13 Fri 0.49 ### 0.49 ### ### ### 0.0
2009-Nov-12 Thu 0.49 0.52 0.49 0.5 1,528,048 ### 85.9 85.9 0.0
2009-Nov-11 Wed 0.49 ### 0.48 ### 359,675 86,322 75.6 75.6 0.0
2009-Nov-10 Tue ### ### 0.49 0.49 1,005,677 ### ### ### ###
2009-Nov-09 Mon ### 0.485 ### 0.48 258,784 62,755 85.7 85.7 0.0
2009-Nov-06 Fri 0.46 0.47 0.46 0.47 546,458 ### 78.7 78.7 ###
2009-Nov-05 Thu 0.455 ### 0.45 0.45 896,241 201,654 36.3 36.3 0.0
2009-Nov-04 Wed 0.455 ### 0.455 0.455 816,187 185,682 73.1 73.1 0.0
2009-Nov-03 Tue ### 0.49 0.455 0.455 1,208,228 570,887 19.4 19.4 0.0
2009-Nov-02 Mon 0.46 0.47 0.455 0.46 ### ### 0.0
2009-Oct-30 Fri ### 0.5 0.48 0.48 ### ### 0.0
2009-Oct-29 Thu 0.47 0.49 0.455 0.475 1,895,545 895,645 ### ### ###
2009-Oct-28 Wed 0.51 0.52 0.485 0.49 ### ### ###
2009-Oct-27 Tue 0.55 0.55 ### 0.51 1,081,754 297,482 ### ### ###
2009-Oct-26 Mon 0.525 0.555 0.525 0.55 92.2 92.2 ###


<< 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 19:41:41 thru 2024-05-09 19:41:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000