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 07:12:06 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 17...

     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
2008-Sep-01 Mon 3.88 ### 3.76 3.76 65,251 122,671 ### ### 0.3
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu 3.74 3.76 ### 3.72 28.9 28.9 0.3
2008-Aug-27 Wed 3.77 3.82 3.7 3.74 64,182 241,324 ### ### 0.3
2008-Aug-26 Tue 3.7 3.83 ### 3.83 87.2 87.2 ###
2008-Aug-25 Mon 3.72 3.79 ### 3.7 ### ### 0.3
2008-Aug-22 Fri 3.84 3.84 3.72 3.79 ### ### ###
2008-Aug-21 Thu ### 3.77 ### 3.72 10,885 ### 85.6 85.6 0.3
2008-Aug-20 Wed 3.77 3.77 ### 3.7 ### ### 0.3
2008-Aug-19 Tue 3.73 3.84 ### 3.84 54,626 104,881 91.5 91.5 0.3
2008-Aug-18 Mon 3.75 3.75 ### ### 70,185 ### 19.7 19.7 0.0
2008-Aug-15 Fri 3.7 3.77 ### ### 25.0 25.0 0.0
2008-Aug-14 Thu 3.76 3.79 ### 3.7 111,355 ### ### ### 0.3
2008-Aug-13 Wed 3.79 3.88 3.75 3.83 ### ### ###
2008-Aug-12 Tue 3.78 ### 3.76 ### 83,178 156,374 89.6 89.6 0.0
2008-Aug-11 Mon 3.7 3.78 3.7 3.75 79.7 79.7 0.3
2008-Aug-08 Fri 3.72 3.78 ### 3.7 25.4 25.4 0.3
2008-Aug-07 Thu ### 3.72 ### 3.72 83.0 83.0 0.3
2008-Aug-06 Wed 3.76 3.84 ### 3.71 ### ### ###
2008-Aug-05 Tue 3.85 ### ### 3.8 302,580 0 37.7 37.7 ###
2008-Aug-04 Mon ### ### ### ### 129,925 0 96.0 96.0 0.0
2008-Aug-01 Fri ### ### 3.5 3.52 47,258 ### ### ### ###
2008-Jul-31 Thu 3.77 3.8 ### ### 211,585 ### 13.0 13.0 0.0
2008-Jul-30 Wed 3.77 3.77 ### 3.7 232,325 ### 20.0 20.0 0.3
2008-Jul-29 Tue ### ### 3.52 ### 35.9 35.9 0.0
2008-Jul-28 Mon 3.73 3.75 ### ### ### ### 0.0
2008-Jul-25 Fri 3.7 3.73 3.51 ### 188,346 ### ### ### 0.0
2008-Jul-24 Thu 3.7 3.82 3.5 3.82 76,327 279,356 86.4 86.4 0.3
2008-Jul-23 Wed 3.55 ### 3.47 ### 46,055 ### ### ### 0.0
2008-Jul-22 Tue 3.49 3.5 ### 3.5 29,542 ### 67.4 67.4 0.3
2008-Jul-21 Mon ### 3.59 ### 3.43 ### ### 0.2
2008-Jul-18 Fri ### ### ### ### ### ### 0.0
2008-Jul-17 Thu 3.27 ### 3.27 ### ### ### 0.0
2008-Jul-16 Wed 3.2 ### 3.2 ### 80,456 128,729 ### ### 0.0
2008-Jul-15 Tue ### ### 3.2 ### 62,857 100,571 ### ### 0.0
2008-Jul-14 Mon 3.27 ### 3.25 ### 26,151 ### ### ### 0.0
2008-Jul-11 Fri 3.4 3.4 3.25 3.25 9.0 9.0 0.2
2008-Jul-10 Thu 3.59 3.59 ### ### 558,887 ### ### ### 0.0
2008-Jul-09 Wed 3.47 3.57 ### ### 24.1 24.1 0.0
2008-Jul-08 Tue 3.47 3.55 3.46 3.55 ### ### ###
2008-Jul-07 Mon 3.44 3.47 3.43 3.46 79,157 ### 77.6 77.6 0.2
2008-Jul-04 Fri 3.25 3.45 3.25 3.44 2,115,973 ### 90.3 90.3 0.2
2008-Jul-03 Thu 3.44 3.47 3.26 ### 24.7 24.7 0.0
2008-Jul-02 Wed 3.44 3.47 ### 3.45 ### ### ###
2008-Jul-01 Tue 3.47 3.55 ### 3.55 944,681 ### 81.9 81.9 ###
2008-Jun-30 Mon ### 3.5 ### ### 2,337,627 4,090,847 ### ### 0.0
2008-Jun-27 Fri ### ### ### ### 2.7 2.7 0.0
2008-Jun-26 Thu 3.78 3.8 ### ### ### ### 0.0
2008-Jun-25 Wed 3.8 3.8 3.7 3.78 412,728 ### ### ### 0.3
2008-Jun-24 Tue 3.81 3.81 3.74 3.8 36,728 138,648 39.7 39.7 ###
2008-Jun-23 Mon 3.78 3.88 3.78 3.88 85.9 85.9 0.3
2008-Jun-20 Fri 3.82 ### 3.77 3.77 169,859 320,184 31.7 31.7 ###
2008-Jun-19 Thu 3.89 ### 3.78 3.84 ### ### 0.3
2008-Jun-18 Wed 4 4 3.7 ### 28.6 28.6 0.0
2008-Jun-17 Tue ### ### 3.85 4 13.4 13.4 0.3
2008-Jun-16 Mon ### ### ### ### 121,643 0 ### ### 0.0
2008-Jun-13 Fri ### ### ### ### 120,078 0 ### ### 0.0
2008-Jun-12 Thu ### ### ### ### 156,349 0 ### ### 0.0
2008-Jun-11 Wed 4.21 4.29 ### 4.22 76.0 76.0 ###
2008-Jun-10 Tue 4.25 4.25 ### 4.2 ### ### ###
2008-Jun-06 Fri 4.45 4.45 ### ### 17.9 17.9 0.0
2008-Jun-05 Thu ### ### 4.5 4.5 149,578 336,550 19.2 19.2 ###
2008-Jun-04 Wed 4.86 4.87 4.59 ### 78,328 ### 10.3 10.3 0.0
2008-Jun-03 Tue ### ### 4.86 4.88 142,379 345,980 ### ### 0.3
2008-Jun-02 Mon 4.86 ### 4.86 ### 149,856 364,150 77.1 77.1 0.0
2008-May-30 Fri 4.81 4.87 4.81 4.84 68.4 68.4 0.3
2008-May-29 Thu 4.8 4.89 4.8 4.81 129,027 ### 66.8 66.8 ###
2008-May-28 Wed 4.8 4.89 4.8 4.84 79.4 79.4 0.3
2008-May-27 Tue 4.76 4.8 4.56 4.76 219,982 ### ### ### ###
2008-May-26 Mon ### ### 4.75 4.75 11.2 11.2 ###
2008-May-23 Fri ### ### ### ### ### ### 0.0
2008-May-22 Thu 5 5 ### ### 47,779 119,447 28.7 28.7 0.0
2008-May-21 Wed 5 ### ### 5 67.7 67.7 0.4
2008-May-20 Tue 5 ### 5 5 ### ### 0.4
2008-May-19 Mon ### 5 ### 5 ### ### 0.4
2008-May-16 Fri ### 5 ### ### ### ### 0.0
2008-May-15 Thu 5 ### ### ### 369,479 0 30.6 30.6 0.0
2008-May-14 Wed 5 ### ### ### 136,524 0 66.6 66.6 0.0
2008-May-13 Tue ### ### ### 5 ### ### 0.4
2008-May-12 Mon 5 ### ### ### 64,656 0 30.6 30.6 0.0
2008-May-09 Fri 5 ### ### 5 163,728 0 64.2 64.2 0.4
2008-May-08 Thu ### ### 4.8 ### 21.6 21.6 0.0
2008-May-07 Wed ### ### ### ### 73,580 0 ### ### 0.0
2008-May-06 Tue ### ### ### ### 31.6 31.6 0.0
2008-May-05 Mon ### ### ### ### 27,589 0 ### ### 0.0
2008-May-02 Fri ### ### ### 5 52,475 0 69.6 69.6 0.4
2008-May-01 Thu ### ### ### ### 66,782 0 ### ### 0.0
2008-Apr-30 Wed ### ### ### ### 37,474 0 ### ### 0.0
2008-Apr-29 Tue ### ### ### ### 77,128 0 71.2 71.2 0.0
2008-Apr-28 Mon ### ### 5 ### 165,552 413,880 ### ### 0.0
2008-Apr-24 Thu ### ### ### ### ### ### 0.0
2008-Apr-23 Wed ### ### ### ### 86,472 0 ### ### 0.0
2008-Apr-22 Tue ### 5.2 ### ### 75,172 195,447 ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 74.8 74.8 0.0
2008-Apr-18 Fri ### ### ### ### 80.8 80.8 0.0
2008-Apr-17 Thu 5 ### ### 5 ### ### 0.4
2008-Apr-16 Wed 4.85 ### 4.85 5 190,943 ### ### ### 0.4
2008-Apr-15 Tue 4.77 ### 4.74 4.83 242,123 ### 74.2 74.2 0.3
2008-Apr-14 Mon ### ### ### ### 5.1 5.1 0.0
2008-Apr-11 Fri ### ### ### ### 72.3 72.3 0.0
2008-Apr-10 Thu ### 5.2 ### ### 28.9 28.9 0.0
2008-Apr-09 Wed ### 5.25 ### 5.24 ### ### 0.4
2008-Apr-08 Tue ### 5.25 ### 5.21 234,747 ### 81.0 81.0 0.4
2008-Apr-07 Mon ### 5.25 ### ### ### ### 0.0
2008-Apr-04 Fri 5.25 ### ### ### 502,475 0 ### ### 0.0
2008-Apr-03 Thu ### 5.25 ### 5.22 68.4 68.4 0.4
2008-Apr-02 Wed 5.25 ### ### ### 763,429 0 ### ### 0.0
2008-Apr-01 Tue 5.25 ### ### 5.25 ### ### 0.4
2008-Mar-31 Mon ### ### ### 5.2 ### ### ###
2008-Mar-28 Fri 5.2 ### ### ### 1,345,643 0 79.3 79.3 0.0
2008-Mar-27 Thu 5.5 ### ### 5.21 ### ### 0.4
2008-Mar-26 Wed 4.53 4.56 4.42 4.54 66,079 ### ### ### 0.3
2008-Mar-25 Tue 4.5 4.5 4.46 4.47 ### ### ###
2008-Mar-20 Thu 4.5 4.53 4.49 4.53 76.5 76.5 ###
2008-Mar-19 Wed 4.5 4.51 4.43 4.46 171,580 ### ### ### 0.3
2008-Mar-18 Tue 4.5 4.55 4.48 4.52 ### ### 0.3
2008-Mar-17 Mon 4.48 4.53 4.46 4.53 81.1 81.1 ###
2008-Mar-14 Fri 4.48 4.53 4.46 4.49 65.6 65.6 ###
2008-Mar-13 Thu 4.46 4.48 4.46 4.47 ### ### ###
2008-Mar-12 Wed 4.42 4.46 ### 4.46 ### ### 0.3
2008-Mar-11 Tue 4.45 4.45 ### 4.4 156,079 347,275 42.6 42.6 0.3
2008-Mar-10 Mon 4.4 4.46 4.4 4.45 82.7 82.7 0.3
2008-Mar-07 Fri 4.5 4.53 4.42 4.5 76.3 76.3 ###
2008-Mar-06 Thu 4.5 4.51 4.47 4.5 ### ### ###
2008-Mar-05 Wed 4.41 4.5 4.41 4.45 96,788 ### 79.4 79.4 0.3
2008-Mar-04 Tue 4.45 4.53 4.43 4.5 82.9 82.9 ###
2008-Mar-03 Mon 4.42 4.44 4.41 4.42 25,556 113,085 ### ### 0.3
2008-Feb-29 Fri ### 4.45 ### 4.45 80.7 80.7 0.3
2008-Feb-28 Thu ### 4.4 ### ### 70.8 70.8 0.0
2008-Feb-27 Wed ### 4.45 4.28 ### 66.3 66.3 0.0
2008-Feb-26 Tue ### 4.53 ### ### 43,077 ### ### ### 0.0
2008-Feb-25 Mon 4.7 4.76 4.55 4.55 16.6 16.6 0.3
2008-Feb-22 Fri ### 4.76 ### 4.73 ### ### 0.3
2008-Feb-21 Thu 4.55 4.7 4.55 4.7 ### ### 0.3
2008-Feb-20 Wed 4.55 ### 4.51 ### 81.1 81.1 0.0
2008-Feb-19 Tue 4.58 4.59 4.46 4.57 32,725 148,080 35.2 35.2 ###
2008-Feb-18 Mon 4.56 4.59 4.4 4.5 32.1 32.1 ###
2008-Feb-15 Fri ### 4.47 ### ### ### ### 0.0
2008-Feb-14 Thu 4.4 4.55 4.4 4.53 27,853 124,642 85.8 85.8 ###
2008-Feb-13 Wed 4.58 4.58 4.26 4.4 142,544 630,044 15.5 15.5 0.3
2008-Feb-12 Tue ### 4.58 4.28 4.58 ### ### 0.3
2008-Feb-11 Mon ### 4.43 ### 4.4 438,084 970,356 83.5 83.5 0.3
2008-Feb-08 Fri 4.4 4.4 ### ### 26.0 26.0 0.0
2008-Feb-07 Thu ### 4.45 ### 4.4 72.2 72.2 0.3
2008-Feb-06 Wed ### 4.4 ### ### 156,059 343,329 76.5 76.5 0.0
2008-Feb-05 Tue 4.49 4.49 ### ### 132,048 296,447 ### ### 0.0
2008-Feb-04 Mon ### 4.7 4.5 4.57 ### ### ###
2008-Feb-01 Fri 4.4 4.53 ### 4.5 ### ### ###
2008-Jan-31 Thu ### 4.5 4.28 4.4 ### ### 0.3
2008-Jan-30 Wed ### 4.49 4.23 4.28 ### ### 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 19:12:06 thru 2024-05-01 19:12:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000