End of day Prices (full format), 600 Days for (PIC) PERPETUAL EQUITY INVESTMENT COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2015-Sep-03 Thu
| ###
| ###
| 0.945
| 0.945
| 275,748
| ###
| 31.3
| 31.3
| 0.1 |
2015-Sep-02 Wed
| ###
| ###
| ###
| ###
| 214,046
| 0
| ###
| ###
| 0.0 |
2015-Sep-01 Tue
| ###
| ###
| 0.955
| ###
| 322,527
| ###
| ###
| ###
| 0.0 |
2015-Aug-31 Mon
| ###
| ###
| ###
| ###
| 186,581
| 0
| 76.9
| 76.9
| 0.0 |
2015-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2015-Aug-27 Thu
| ###
| ###
| ###
| ###
| 411,359
| 0
| 14.4
| 14.4
| 0.0 |
2015-Aug-26 Wed
| 0.955
| 0.985
| ###
| ###
| 466,887
| 229,941
| 77.8
| 77.8
| 0.0 |
2015-Aug-25 Tue
| ###
| ###
| ###
| 0.975
| 714,348
| 0
| 54.6
| 54.6
| ### |
2015-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| ###
| 0.975
| ###
| ###
| 118,427
| ###
| ###
| ###
| 0.0 |
2015-Aug-19 Wed
| ###
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-17 Mon
| ###
| ###
| ###
| ###
| 186,755
| 0
| 26.8
| 26.8
| 0.0 |
2015-Aug-14 Fri
| 0.985
| ###
| 0.985
| 0.985
|
|
| ###
| ###
| ### |
2015-Aug-13 Thu
| 0.985
| 0.985
| ###
| 0.985
|
|
| 71.9
| 71.9
| ### |
2015-Aug-12 Wed
| ###
| ###
| 0.985
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| ###
| ###
| 0.985
| ###
| 345,453
| ###
| 75.7
| 75.7
| 0.0 |
2015-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-07 Fri
| ###
| ###
| ###
| ###
| 109,175
| 0
| 85.1
| 85.1
| 0.0 |
2015-Aug-06 Thu
| ###
| 0.985
| ###
| 0.985
|
|
| 81.2
| 81.2
| ### |
2015-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-04 Tue
| 0.985
| 1
| ###
| 0.985
|
|
| ###
| ###
| ### |
2015-Aug-03 Mon
| ###
| ###
| 0.985
| 0.985
|
|
| 24.8
| 24.8
| ### |
2015-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-30 Thu
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-29 Wed
| ###
| 1
| 0.985
| 1
|
|
| ###
| ###
| ### |
2015-Jul-28 Tue
| 0.985
| ###
| 0.985
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-27 Mon
| ###
| ###
| 0.975
| ###
| 214,250
| 104,446
| 22.0
| 22.0
| 0.0 |
2015-Jul-24 Fri
| 0.985
| ###
| 0.985
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2015-Jul-22 Wed
| ###
| ###
| 0.975
| ###
| 301,325
| ###
| ###
| ###
| 0.0 |
2015-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-20 Mon
| ###
| ###
| ###
| ###
| 192,441
| 0
| 80.0
| 80.0
| 0.0 |
2015-Jul-17 Fri
| ###
| 0.985
| ###
| 0.985
| 132,471
| 65,241
| ###
| ###
| ### |
2015-Jul-16 Thu
| ###
| 0.985
| ###
| ###
| 298,256
| ###
| 80.6
| 80.6
| 0.0 |
2015-Jul-15 Wed
| 0.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| ###
| 0.975
| 0.955
| 0.975
| 116,078
| ###
| 80.9
| 80.9
| ### |
2015-Jul-13 Mon
| 0.975
| 0.975
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2015-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2015-Jul-09 Thu
| 0.955
| 0.975
| ###
| 0.955
|
|
| ###
| ###
| 0.1 |
2015-Jul-08 Wed
| 0.975
| 0.975
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2015-Jul-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-06 Mon
| ###
| ###
| ###
| ###
| 139,049
| 0
| ###
| ###
| 0.0 |
2015-Jul-03 Fri
| ###
| ###
| ###
| ###
| 178,944
| 0
| 76.1
| 76.1
| 0.0 |
2015-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| 0.945
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2015-Jun-30 Tue
| ###
| ###
| ###
| ###
| 533,879
| 0
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| ###
| ###
| 0.945
| 0.945
|
|
| ###
| ###
| 0.1 |
2015-Jun-26 Fri
| 0.955
| ###
| ###
| ###
| 266,782
| 0
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| 0.955
| ###
| ###
| 0.955
| 252,043
| 0
| ###
| ###
| 0.1 |
2015-Jun-24 Wed
| 0.955
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-23 Tue
| ###
| 0.955
| 0.945
| 0.955
| 281,148
| ###
| ###
| ###
| 0.1 |
2015-Jun-22 Mon
| 0.945
| 0.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-19 Fri
| ###
| 0.955
| 0.945
| 0.955
|
|
| ###
| ###
| 0.1 |
2015-Jun-18 Thu
| 0.955
| ###
| 0.945
| 0.945
|
|
| ###
| ###
| 0.1 |
2015-Jun-17 Wed
| 0.955
| ###
| ###
| 0.955
| 308,543
| 0
| 68.4
| 68.4
| 0.1 |
2015-Jun-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-15 Mon
| 0.955
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2015-Jun-12 Fri
| ###
| ###
| ###
| 0.955
|
|
| 23.9
| 23.9
| 0.1 |
2015-Jun-11 Thu
| ###
| ###
| ###
| 0.955
|
|
| ###
| ###
| 0.1 |
2015-Jun-10 Wed
| ###
| ###
| ###
| ###
| 289,354
| 0
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2015-Jun-05 Fri
| ###
| 0.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| ###
| ###
| 0.955
| ###
| 345,321
| ###
| 83.4
| 83.4
| 0.0 |
2015-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| ###
| ###
| ###
| ###
| 469,679
| 0
| 34.4
| 34.4
| 0.0 |
2015-Jun-01 Mon
| ###
| 0.975
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2015-May-29 Fri
| ###
| ###
| ###
| 0.975
| 309,456
| 0
| 71.6
| 71.6
| ### |
2015-May-28 Thu
| ###
| 0.975
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2015-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-26 Tue
| 0.975
| 0.975
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2015-May-25 Mon
| 0.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-22 Fri
| ###
| 0.975
| ###
| 0.975
| 264,170
| 128,782
| ###
| ###
| ### |
2015-May-21 Thu
| ###
| ###
| 0.955
| ###
| 613,640
| ###
| 26.0
| 26.0
| 0.0 |
2015-May-20 Wed
| ###
| 0.975
| ###
| ###
| 500,646
| ###
| ###
| ###
| 0.0 |
2015-May-19 Tue
| ###
| 0.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-18 Mon
| 0.975
| 0.975
| ###
| ###
| 289,253
| ###
| 27.7
| 27.7
| 0.0 |
2015-May-15 Fri
| ###
| ###
| ###
| 0.975
|
|
| ###
| ###
| ### |
2015-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-13 Wed
| 0.975
| 0.975
| ###
| 0.975
| 143,372
| ###
| ###
| ###
| ### |
2015-May-12 Tue
| ###
| ###
| 0.975
| 0.975
| 188,359
| 91,825
| 24.4
| 24.4
| ### |
2015-May-11 Mon
| ###
| 0.985
| 0.975
| 0.985
| 209,242
| 205,057
| ###
| ###
| ### |
2015-May-08 Fri
| ###
| ###
| ###
| ###
| 110,422
| 0
| 21.2
| 21.2
| 0.0 |
2015-May-07 Thu
| ###
| 0.985
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2015-May-06 Wed
| ###
| 0.985
| ###
| 0.985
|
|
| 86.8
| 86.8
| ### |
2015-May-05 Tue
| ###
| ###
| ###
| ###
| 75,757
| 0
| 76.1
| 76.1
| 0.0 |
2015-May-04 Mon
| ###
| 0.985
| ###
| 0.985
|
|
| ###
| ###
| ### |
2015-May-01 Fri
| 0.975
| 0.985
| ###
| 0.985
|
|
| 71.9
| 71.9
| ### |
2015-Apr-30 Thu
| 0.975
| ###
| ###
| ###
| 239,351
| 0
| 73.4
| 73.4
| 0.0 |
2015-Apr-29 Wed
| ###
| ###
| ###
| ###
| 359,640
| 0
| 87.9
| 87.9
| 0.0 |
2015-Apr-28 Tue
| ###
| ###
| 0.955
| 0.955
|
|
| ###
| ###
| 0.1 |
2015-Apr-27 Mon
| ###
| 0.975
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2015-Apr-24 Fri
| 0.975
| ###
| ###
| ###
| 218,041
| 0
| ###
| ###
| 0.0 |
2015-Apr-23 Thu
| ###
| 0.975
| ###
| 0.975
|
|
| 81.7
| 81.7
| ### |
2015-Apr-22 Wed
| 0.975
| 0.975
| ###
| ###
| 410,475
| ###
| ###
| ###
| 0.0 |
2015-Apr-21 Tue
| 0.975
| 0.975
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2015-Apr-20 Mon
| ###
| ###
| ###
| 0.975
| 392,973
| 0
| 30.5
| 30.5
| ### |
2015-Apr-17 Fri
| ###
| ###
| ###
| ###
| 387,685
| 0
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| 0.955
| ###
| 273,658
| 130,671
| 83.3
| 83.3
| 0.0 |
2015-Apr-14 Tue
| ###
| ###
| 0.955
| ###
| 267,123
| 127,551
| ###
| ###
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| 0.955
| ###
| 255,521
| ###
| 30.8
| 30.8
| 0.0 |
2015-Apr-10 Fri
| ###
| 0.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| 0.955
| ###
| ###
| ###
| 613,050
| 0
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| ###
| ###
| 0.955
| ###
| 482,775
| 230,525
| 22.6
| 22.6
| 0.0 |
2015-Apr-07 Tue
| 0.975
| ###
| ###
| 0.975
| 303,480
| 0
| ###
| ###
| ### |
2015-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2015-Apr-01 Wed
| ###
| ###
| ###
| ###
| 188,845
| 0
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| ###
| ###
| ###
| ###
| 301,940
| 0
| 68.4
| 68.4
| 0.0 |
2015-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2015-Mar-26 Thu
| ###
| ###
| ###
| ###
| 402,041
| 0
| 73.5
| 73.5
| 0.0 |
2015-Mar-25 Wed
| 0.975
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2015-Mar-24 Tue
| 0.985
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-23 Mon
| 0.975
| 0.985
| ###
| 0.985
| 452,922
| ###
| 79.4
| 79.4
| ### |
2015-Mar-20 Fri
| 0.975
| ###
| ###
| 0.975
|
|
| ###
| ###
| ### |
2015-Mar-19 Thu
| ###
| 0.975
| ###
| 0.975
|
|
| 73.5
| 73.5
| ### |
2015-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2015-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2015-Mar-16 Mon
| ###
| 0.985
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2015-Mar-13 Fri
| ###
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-12 Thu
| ###
| 0.985
| ###
| 0.985
| 373,224
| ###
| ###
| ###
| ### |
2015-Mar-11 Wed
| ###
| ###
| ###
| ###
| 426,056
| 0
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| 0.975
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2015-Mar-09 Mon
| 0.975
| ###
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| 0.985
| 0.975
| 0.975
|
|
| 26.4
| 26.4
| ### |
2015-Mar-05 Thu
| ###
| ###
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| ###
| ###
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| 0.985
| ###
| ###
| 0.985
|
|
| 78.7
| 78.7
| ### |
2015-Mar-02 Mon
| 0.985
| 0.985
| ###
| 0.985
| 148,928
| 73,347
| 69.4
| 69.4
| ### |
2015-Feb-27 Fri
| 0.985
| ###
| 0.975
| ###
| 677,370
| ###
| ###
| ###
| 0.0 |
2015-Feb-26 Thu
| ###
| 0.985
| ###
| 0.985
| 150,550
| 74,145
| ###
| ###
| ### |
2015-Feb-25 Wed
| ###
| 0.985
| 0.975
| 0.985
| 233,721
| 229,046
| 73.4
| 73.4
| ### |
2015-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2015-Feb-20 Fri
| 0.985
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2015-Feb-19 Thu
| 0.985
| 0.985
| ###
| 0.985
| 117,572
| ###
| ###
| ###
| ### |
2015-Feb-18 Wed
| ###
| ###
| ###
| ###
| 220,127
| 0
| 21.6
| 21.6
| 0.0 |
2015-Feb-17 Tue
| 0.985
| ###
| 0.985
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-16 Mon
| 0.985
| 0.985
| ###
| 0.985
|
|
| 68.8
| 68.8
| ### |
2015-Feb-13 Fri
| 0.985
| 0.985
| ###
| ###
| 420,420
| 207,056
| 20.2
| 20.2
| 0.0 |
2015-Feb-12 Thu
| ###
| 0.985
| ###
| 0.985
| 152,849
| 75,278
| ###
| ###
| ### |
2015-Feb-11 Wed
| ###
| 0.985
| 0.975
| 0.985
| 170,324
| ###
| 77.5
| 77.5
| ### |
2015-Feb-10 Tue
| 0.975
| 0.985
| 0.975
| 0.985
|
|
| ###
| ###
| ### |
2015-Feb-09 Mon
| 0.975
| 0.985
| 0.975
| 0.985
|
|
| 81.4
| 81.4
| ### |
2015-Feb-06 Fri
| ###
| ###
| 0.975
| 0.975
|
|
| ###
| ###
| ### |
2015-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| 0.975
| ###
| ###
| ###
| 306,483
| 0
| ###
| ###
| 0.0 |
2015-Feb-03 Tue
| ###
| 0.975
| ###
| 0.975
| 283,257
| 138,087
| ###
| ###
| ### |
2015-Feb-02 Mon
| ###
| 0.975
| ###
| 0.975
|
|
| 78.7
| 78.7
| ### |
2015-Jan-30 Fri
| ###
| 0.975
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2015-Jan-29 Thu
| ###
| 0.975
| ###
| ###
| 259,082
| ###
| 22.7
| 22.7
| 0.0 |
2015-Jan-28 Wed
| ###
| ###
| ###
| ###
| 205,645
| 0
| 82.9
| 82.9
| 0.0 |
2015-Jan-27 Tue
| ###
| 0.975
| ###
| ###
| 414,846
| ###
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| 0.975
| 0.975
| ###
| 0.975
| 133,343
| ###
| 67.0
| 67.0
| ### |
2015-Jan-22 Thu
| ###
| 0.975
| ###
| 0.975
| 133,482
| 65,072
| 81.8
| 81.8
| ### |
2015-Jan-21 Wed
| 0.975
| 0.975
| ###
| ###
| 94,443
| 46,040
| 19.8
| 19.8
| 0.0 |
2015-Jan-20 Tue
| 0.975
| 0.975
| ###
| 0.975
| 172,255
| 83,974
| ###
| ###
| ### |
2015-Jan-19 Mon
| ###
| ###
| ###
| 0.975
|
|
| 30.9
| 30.9
| ### |
2015-Jan-16 Fri
| ###
| ###
| ###
| ###
| 102,123
| 0
| 72.7
| 72.7
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2015-Jan-14 Wed
| 0.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| 0.975
| 0.975
|
|
| ###
| ###
| ### |
2015-Jan-12 Mon
| ###
| ###
| 0.975
| 0.975
| 148,084
| ###
| 26.9
| 26.9
| ### |
2015-Jan-09 Fri
| ###
| 0.985
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2015-Jan-08 Thu
| ###
| 0.985
| 0.975
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| 0.975
| ###
| 0.975
| 0.975
|
|
| ###
| ###
| ### |
2015-Jan-05 Mon
| ###
| ###
| 0.975
| ###
| 110,250
| 53,746
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| 0.975
| ###
| 0.975
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2014-Dec-31 Wed
| 0.975
| ###
| 0.975
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2014-Dec-30 Tue
| 0.975
| ###
| ###
| 0.975
|
|
| 78.4
| 78.4
| ### |
2014-Dec-29 Mon
| 0.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| 0.985
| 0.985
| ###
| ###
| 132,526
| ###
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| 0.975
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2014-Dec-22 Mon
| ###
| ###
| 0.975
| 0.975
|
|
| ###
| ###
| ### |
2014-Dec-19 Fri
| 0.975
| ###
| ###
| ###
| 688,428
| 0
| 66.4
| 66.4
| 0.0 |
2014-Dec-18 Thu
| 0.975
| 0.975
| ###
| 0.975
| 1,249,622
| ###
| ###
| ###
| ### |
|