Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-May-01 06:44:13 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PRG) PRL GLOBAL LTD Daily Prices Page 14...

     Prev Section TOC    Company Info for PRG    Limits Next Section


Company Details for (PRG) PRL GLOBAL LTD

Listing Code PRG
Listing Name PRL GLOBAL LTD
GICS Sector Materials
ISIN Name PROGRAMMED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PRG2


Maximum Price date available .. Tuesday 30th April 2024
Latest price with VOLUME for PRG .. Wednesday 11th October 2017

PRG 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 ### 1 0.0
MAX 6.47 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PRG    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 30 31 32 Next >>


End of day Prices (full format),

150 Days for (PRG) PRL GLOBAL LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2010-Jun-15 Tue ### ### 2.59 ### ### ### 0.0
2010-Jun-11 Fri ### ### 2.55 2.59 ### ### 0.2
2010-Jun-10 Thu ### ### 2.57 2.57 131,681 ### ### ### ###
2010-Jun-09 Wed 2.7 2.71 ### ### ### ### 0.0
2010-Jun-08 Tue 2.7 2.76 ### 2.7 118,946 164,145 ### ### 0.2
2010-Jun-07 Mon ### 2.72 ### 2.7 ### ### 0.2
2010-Jun-04 Fri 2.7 2.74 ### 2.74 ### ### 0.2
2010-Jun-03 Thu 2.82 2.85 2.7 2.73 608,970 ### ### ### ###
2010-Jun-02 Wed 2.88 2.89 2.8 2.82 ### ### ###
2010-Jun-01 Tue 2.87 ### 2.85 ### 417,754 ### ### ### 0.0
2010-May-31 Mon 2.85 2.85 2.79 2.85 291,127 820,978 69.5 69.5 ###
2010-May-28 Fri 2.75 2.89 2.75 2.85 515,228 1,452,942 ### ### ###
2010-May-27 Thu 2.59 2.73 2.59 2.72 805,641 ### 90.1 90.1 0.2
2010-May-26 Wed 2.54 2.59 2.53 2.58 83.1 83.1 0.2
2010-May-25 Tue ### ### 2.51 2.54 ### ### ###
2010-May-24 Mon ### 2.75 2.5 ### 15.5 15.5 0.0
2010-May-21 Fri 2.52 ### 2.52 ### 84.4 84.4 0.0
2010-May-20 Thu 2.79 2.8 ### 2.7 ### ### 0.2
2010-May-19 Wed 2.8 2.8 ### 2.75 107,084 ### 35.1 35.1 ###
2010-May-18 Tue 2.84 2.84 2.75 2.8 32.6 32.6 0.2
2010-May-17 Mon ### ### 2.8 2.83 29.8 29.8 0.2
2010-May-14 Fri ### ### 2.89 ### 22.7 22.7 0.0
2010-May-13 Thu ### ### ### ### 223,374 0 24.2 24.2 0.0
2010-May-12 Wed ### ### 2.85 ### 7.8 7.8 0.0
2010-May-11 Tue ### 3.22 ### ### ### ### 0.0
2010-May-10 Mon 3 ### ### ### 55.9 55.9 0.0
2010-May-07 Fri 3 ### ### 3 376,972 0 ### ### 0.2
2010-May-06 Thu ### ### ### ### 20.8 20.8 0.0
2010-May-05 Wed ### ### ### ### 488,757 0 25.9 25.9 0.0
2010-May-04 Tue ### ### ### 3.25 155,824 0 27.5 27.5 0.2
2010-May-03 Mon 3.41 3.41 ### ### 101,253 ### ### ### 0.0
2010-Apr-30 Fri 3.4 3.43 ### 3.41 312,685 536,254 74.9 74.9 ###
2010-Apr-29 Thu 3.4 3.45 ### 3.4 77.8 77.8 0.2
2010-Apr-28 Wed ### 3.43 ### ### 69.0 69.0 0.0
2010-Apr-27 Tue 3.48 3.48 ### ### 169,157 ### ### ### 0.0
2010-Apr-23 Fri 3.57 ### 3.4 3.48 296,948 ### ### ### 0.2
2010-Apr-22 Thu 3.45 ### 3.44 ### ### ### 0.0
2010-Apr-21 Wed ### 3.44 ### 3.41 69.4 69.4 ###
2010-Apr-20 Tue 3.28 ### 3.28 ### 83.8 83.8 0.0
2010-Apr-19 Mon 3.22 3.25 ### 3.25 ### ### 0.2
2010-Apr-16 Fri 3.24 3.26 ### 3.26 76.9 76.9 0.2
2010-Apr-15 Thu 3.2 3.26 3.2 3.26 71,046 229,478 83.8 83.8 0.2
2010-Apr-14 Wed ### ### ### 3.2 82.7 82.7 0.2
2010-Apr-13 Tue ### ### ### ### 80.3 80.3 0.0
2010-Apr-12 Mon ### ### ### ### ### ### 0.0
2010-Apr-09 Fri ### ### ### ### 20.3 20.3 0.0
2010-Apr-08 Thu ### ### ### ### 143,540 0 32.8 32.8 0.0
2010-Apr-07 Wed ### ### ### ### 278,754 0 27.5 27.5 0.0
2010-Apr-06 Tue ### ### ### ### ### ### 0.0
2010-Apr-01 Thu ### ### ### ### 211,373 0 63.3 63.3 0.0
2010-Mar-31 Wed ### ### ### ### 346,284 0 32.1 32.1 0.0
2010-Mar-30 Tue ### ### ### ### ### ### 0.0
2010-Mar-29 Mon ### ### ### ### 153,947 0 0.0
2010-Mar-26 Fri ### ### ### ### 500,327 0 ### ### 0.0
2010-Mar-25 Thu ### ### ### ### 791,747 0 31.6 31.6 0.0
2010-Mar-24 Wed ### ### ### ### ### ### 0.0
2010-Mar-23 Tue ### ### ### ### 151,285 0 ### ### 0.0
2010-Mar-22 Mon ### ### ### ### 412,784 0 25.1 25.1 0.0
2010-Mar-19 Fri ### ### ### ### 66,621 0 77.9 77.9 0.0
2010-Mar-18 Thu ### ### ### ### 72.9 72.9 0.0
2010-Mar-17 Wed ### ### ### ### ### ### 0.0
2010-Mar-16 Tue ### ### ### ### 54,553 0 ### ### 0.0
2010-Mar-15 Mon ### ### ### ### ### ### 0.0
2010-Mar-12 Fri ### 3.2 ### ### 164,544 263,270 24.3 24.3 0.0
2010-Mar-11 Thu 3.2 3.21 ### ### 1,983,783 3,183,971 ### ### 0.0
2010-Mar-10 Wed ### ### 3.2 3.2 114,622 ### ### ### 0.2
2010-Mar-09 Tue ### ### ### ### ### ### 0.0
2010-Mar-08 Mon ### ### ### ### 48,142 0 82.9 82.9 0.0
2010-Mar-05 Fri 3.28 ### 3.25 ### 52,122 ### 72.1 72.1 0.0
2010-Mar-04 Thu ### ### 3.24 ### ### ### 0.0
2010-Mar-03 Wed ### 3.44 ### ### 237,787 ### 25.1 25.1 0.0
2010-Mar-02 Tue ### 3.41 ### 3.41 318,076 ### ### ### ###
2010-Mar-01 Mon ### 3.4 ### ### ### ### 0.0
2010-Feb-26 Fri 3.21 ### 3.21 ### 173,120 277,857 ### ### 0.0
2010-Feb-25 Thu 3.25 ### ### ### 89,529 0 88.1 88.1 0.0
2010-Feb-24 Wed ### ### 3.25 3.26 57,183 92,922 24.0 24.0 0.2
2010-Feb-23 Tue 3.26 ### ### ### 237,242 0 ### ### 0.0
2010-Feb-22 Mon ### 3.28 ### 3.28 97,255 ### 89.4 89.4 0.2
2010-Feb-19 Fri ### 3.27 ### ### 163,985 ### 36.9 36.9 0.0
2010-Feb-18 Thu ### 3.21 ### ### 36.7 36.7 0.0
2010-Feb-17 Wed ### 3.21 ### ### 96,557 154,973 ### ### 0.0
2010-Feb-16 Tue ### ### ### ### 171,549 0 ### ### 0.0
2010-Feb-15 Mon ### ### ### ### 28,926 0 77.8 77.8 0.0
2010-Feb-12 Fri ### ### 3 3 31.1 31.1 0.2
2010-Feb-11 Thu ### ### ### ### 111,271 0 13.7 13.7 0.0
2010-Feb-10 Wed ### ### 3 ### 139,356 ### ### ### 0.0
2010-Feb-09 Tue ### ### ### ### 34.7 34.7 0.0
2010-Feb-08 Mon ### ### ### ### 34.1 34.1 0.0
2010-Feb-05 Fri ### ### 3 ### 249,576 ### ### ### 0.0
2010-Feb-04 Thu 3.25 3.25 ### ### 98,071 ### ### ### 0.0
2010-Feb-03 Wed 3.22 ### ### 3.22 71.3 71.3 0.2
2010-Feb-02 Tue 3.25 ### ### 3.21 115,641 0 ### ### ###
2010-Feb-01 Mon ### 3.2 ### ### 354,670 567,472 ### ### 0.0
2010-Jan-29 Fri 3.24 ### 3 3.28 86.3 86.3 0.2
2010-Jan-28 Thu ### ### 3.57 ### ### ### 0.0
2010-Jan-27 Wed 3.8 3.8 ### ### 92,987 176,675 14.4 14.4 0.0
2010-Jan-25 Mon ### 3.8 ### 3.8 134,554 255,652 ### ### ###
2010-Jan-22 Fri 3.76 3.76 ### 3.71 59,444 111,754 22.8 22.8 ###
2010-Jan-21 Thu 3.79 3.81 3.7 3.75 34.7 34.7 0.3
2010-Jan-20 Wed ### ### 3.76 ### ### ### 0.0
2010-Jan-19 Tue ### ### ### ### 57,956 0 ### ### 0.0
2010-Jan-18 Mon 3.82 ### 3.82 ### ### ### 0.0
2010-Jan-15 Fri 3.82 3.86 3.8 3.86 79.8 79.8 0.3
2010-Jan-14 Thu 3.82 3.84 3.76 3.82 37,282 141,671 ### ### 0.3
2010-Jan-13 Wed 3.83 3.86 3.81 3.83 ### ### ###
2010-Jan-12 Tue 3.83 3.85 3.8 3.84 65,378 250,070 75.9 75.9 0.3
2010-Jan-11 Mon 3.83 3.83 3.81 3.81 41,188 ### ### ### 0.3
2010-Jan-08 Fri 3.82 3.83 3.81 3.82 14,878 ### ### ### 0.3
2010-Jan-07 Thu 3.82 3.85 3.82 3.82 21,023 80,623 ### ### 0.3
2010-Jan-06 Wed 3.83 3.83 3.8 3.82 ### ### 0.3
2010-Jan-05 Tue 3.81 3.84 3.81 3.84 70.3 70.3 0.3
2010-Jan-04 Mon 3.83 3.86 3.8 3.82 ### ### 0.3
2009-Dec-31 Thu 3.82 3.85 3.81 3.83 42,071 ### 65.8 65.8 ###
2009-Dec-30 Wed 3.74 3.86 3.73 3.85 130,283 494,423 88.2 88.2 0.3
2009-Dec-29 Tue ### 3.8 ### 3.71 ### ### ###
2009-Dec-24 Thu ### 3.7 ### ### 283,759 524,954 ### ### 0.0
2009-Dec-23 Wed ### 3.7 ### ### ### ### 0.0
2009-Dec-22 Tue ### 3.7 ### ### 67.9 67.9 0.0
2009-Dec-21 Mon ### ### ### ### 39.0 39.0 0.0
2009-Dec-18 Fri 3.7 3.7 ### ### 117,248 ### 29.5 29.5 0.0
2009-Dec-17 Thu 3.7 3.7 ### 3.7 ### ### 0.3
2009-Dec-16 Wed 3.7 3.7 ### 3.7 ### ### 0.3
2009-Dec-15 Tue 3.7 3.71 ### ### ### ### 0.0
2009-Dec-14 Mon 3.7 3.7 ### 3.7 142,042 262,777 ### ### 0.3
2009-Dec-11 Fri 3.7 3.71 ### ### 84,543 156,827 21.9 21.9 0.0
2009-Dec-10 Thu ### 3.7 3.52 3.7 166,573 601,328 ### ### 0.3
2009-Dec-09 Wed 3.75 3.77 3.7 3.71 140,020 522,974 29.3 29.3 ###
2009-Dec-08 Tue 3.85 3.85 3.77 3.79 543,375 2,070,258 ### ### ###
2009-Dec-07 Mon 3.88 3.88 3.81 3.85 61,070 ### ### ### 0.3
2009-Dec-04 Fri ### ### 3.86 ### 227,025 438,158 20.7 20.7 0.0
2009-Dec-03 Thu 4 ### ### ### ### ### 0.0
2009-Dec-02 Wed ### ### ### 4 28.1 28.1 0.3
2009-Dec-01 Tue ### ### ### ### 73,280 0 79.5 79.5 0.0
2009-Nov-30 Mon 3.89 ### 3.81 ### ### ### 0.0
2009-Nov-27 Fri 3.88 ### 3.85 3.88 79.7 79.7 0.3
2009-Nov-26 Thu ### ### 3.85 ### 29.4 29.4 0.0
2009-Nov-25 Wed ### ### 3.88 ### 32.2 32.2 0.0
2009-Nov-24 Tue ### ### ### ### 38.7 38.7 0.0
2009-Nov-23 Mon 3.84 ### 3.78 ### ### ### 0.0
2009-Nov-20 Fri ### ### 3.82 3.89 122,386 233,757 ### ### 0.3
2009-Nov-19 Thu ### 4.21 ### ### 407,874 858,574 ### ### 0.0
2009-Nov-18 Wed 4.28 ### ### 4.24 ### ### 0.3
2009-Nov-17 Tue ### ### ### 4.28 207,329 0 ### ### 0.3
2009-Nov-16 Mon ### ### 4.22 ### 314,328 ### ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 163,820 0 ### ### 0.0
2009-Nov-12 Thu 4 ### 4 ### 85.6 85.6 0.0
2009-Nov-11 Wed 4 ### ### ### 112,928 0 ### ### 0.0
2009-Nov-10 Tue ### ### ### ### 37.3 37.3 0.0
2009-Nov-09 Mon 4 ### ### ### 51,851 0 62.8 62.8 0.0
2009-Nov-06 Fri ### ### ### 4 181,652 0 13.9 13.9 0.3


<< 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 30 31 32 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-01 18:44:13 thru 2024-05-01 18:44:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000