(PRG) PRL GLOBAL LTD Daily Prices Page 18...


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 21st May 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-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
2008-Jan-29 Tue ### 4.59 ### 4.2 88,443 202,976 83.6 83.6 ###
2008-Jan-25 Fri 4.26 ### ### ### 283,741 0 9.2 9.2 0.0
2008-Jan-24 Thu 4.4 4.43 4.2 ### 23.4 23.4 0.0
2008-Jan-23 Wed 4.8 ### 4.45 4.45 ### ### 0.3
2008-Jan-22 Tue ### ### ### 4.5 ### ### ###
2008-Jan-21 Mon 4.8 ### ### ### 103,822 0 24.7 24.7 0.0
2008-Jan-18 Fri 4.77 4.79 4.74 4.79 72.9 72.9 0.3
2008-Jan-17 Thu 4.75 ### 4.75 4.77 188,124 ### 70.5 70.5 ###
2008-Jan-16 Wed ### ### 4.8 4.8 60,721 ### ### ### 0.3
2008-Jan-15 Tue ### ### ### ### ### ### 0.0
2008-Jan-14 Mon ### ### ### ### 55,886 0 75.9 75.9 0.0
2008-Jan-11 Fri ### ### ### ### ### ### 0.0
2008-Jan-10 Thu ### ### ### 5 49,542 0 ### ### 0.4
2008-Jan-09 Wed ### ### ### ### ### ### 0.0
2008-Jan-08 Tue ### ### 5 ### 31,923 ### ### ### 0.0
2008-Jan-07 Mon ### ### ### ### 71,523 0 ### ### 0.0
2008-Jan-04 Fri ### ### 5 ### 39,658 99,145 ### ### 0.0
2008-Jan-03 Thu 5 ### ### 5 ### ### 0.4
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri ### ### ### ### 88,770 0 ### ### 0.0
2007-Dec-27 Thu ### 5.25 ### ### 47,083 ### ### ### 0.0
2007-Dec-24 Mon ### ### ### ### 65,827 0 ### ### 0.0
2007-Dec-21 Fri 5.22 5.22 ### ### ### ### 0.0
2007-Dec-20 Thu 5.2 5.24 ### ### 56,844 ### ### ### 0.0
2007-Dec-19 Wed ### 5.25 ### 5.24 85.5 85.5 0.4
2007-Dec-18 Tue ### 5.21 5 ### 33.7 33.7 0.0
2007-Dec-17 Mon 5.22 5.23 ### ### 54.8 54.8 0.0
2007-Dec-14 Fri 5.4 5.4 5.22 ### ### ### 0.0
2007-Dec-13 Thu ### 5.46 ### ### 614,285 ### 35.6 35.6 0.0
2007-Dec-12 Wed ### ### ### ### 549,253 0 31.2 31.2 0.0
2007-Dec-11 Tue ### 5.4 ### ### 509,740 ### 69.3 69.3 0.0
2007-Dec-10 Mon ### ### ### ### ### ### 0.0
2007-Dec-07 Fri ### 5.4 5.2 5.27 ### ### ###
2007-Dec-06 Thu 5.4 5.49 ### ### 623,556 ### 27.2 27.2 0.0
2007-Dec-05 Wed 5.43 5.49 ### 5.49 ### ### 0.4
2007-Dec-04 Tue ### 5.4 ### ### ### ### 0.0
2007-Dec-03 Mon ### 5.4 ### ### 87.4 87.4 0.0
2007-Nov-30 Fri ### ### ### ### 70.7 70.7 0.0
2007-Nov-29 Thu 5 ### ### ### ### ### 0.0
2007-Nov-28 Wed 4.8 ### 4.8 ### 391,485 ### 87.7 87.7 0.0
2007-Nov-27 Tue ### ### 4.75 4.75 ### ### ###
2007-Nov-26 Mon ### ### ### ### ### ### 0.0
2007-Nov-23 Fri ### ### ### ### 127,179 0 ### ### 0.0
2007-Nov-22 Thu ### ### ### ### 35,972 0 ### ### 0.0
2007-Nov-21 Wed ### ### 5 ### 40.7 40.7 0.0
2007-Nov-20 Tue ### ### ### ### 38.1 38.1 0.0
2007-Nov-19 Mon ### ### ### ### 34.6 34.6 0.0
2007-Nov-16 Fri ### ### ### ### 52,450 0 ### ### 0.0
2007-Nov-15 Thu 5.25 5.25 ### ### 18,053 47,389 24.2 24.2 0.0
2007-Nov-14 Wed ### 5.28 ### ### 122,126 ### ### ### 0.0
2007-Nov-13 Tue ### ### ### ### 26,883 0 35.2 35.2 0.0
2007-Nov-12 Mon 5.27 5.27 ### ### ### ### 0.0
2007-Nov-09 Fri 5.22 5.27 ### 5.2 ### ### ###
2007-Nov-08 Thu 5.24 5.28 5.21 5.23 119,950 ### 42.5 42.5 ###
2007-Nov-07 Wed 5.24 5.28 5.22 5.28 ### ### 0.4
2007-Nov-06 Tue 5.22 5.24 5.21 5.24 67.9 67.9 0.4
2007-Nov-05 Mon 5.24 5.27 5.21 5.22 ### ### 0.4
2007-Nov-02 Fri 5.24 5.28 5.22 5.27 82,489 ### ### ### ###
2007-Nov-01 Thu ### ### 5.24 5.26 93,387 244,673 ### ### 0.4
2007-Oct-31 Wed ### ### 5.28 ### 65.3 65.3 0.0
2007-Oct-30 Tue 5.27 ### 5.27 5.29 30,542 80,478 70.7 70.7 0.4
2007-Oct-29 Mon 5.23 ### 5.23 5.27 25,043 65,487 75.1 75.1 ###
2007-Oct-26 Fri ### ### 5.24 5.24 257,573 674,841 ### ### 0.4
2007-Oct-25 Thu 5.25 ### 5.22 ### 80.3 80.3 0.0
2007-Oct-24 Wed ### ### 5.21 5.25 76,388 ### 26.6 26.6 0.4
2007-Oct-23 Tue ### ### 5.25 5.29 28.8 28.8 0.4
2007-Oct-22 Mon 5.24 5.45 5.21 5.29 133,682 712,525 75.1 75.1 0.4
2007-Oct-19 Fri 5.45 5.45 ### ### 20.2 20.2 0.0
2007-Oct-18 Thu 5.4 5.48 5.4 5.45 205,656 ### ### ### ###
2007-Oct-17 Wed ### 5.44 ### 5.4 84.5 84.5 0.4
2007-Oct-16 Tue ### ### 5.27 ### 31.5 31.5 0.0
2007-Oct-15 Mon 5.45 5.46 ### ### ### ### 0.0
2007-Oct-12 Fri 5.27 5.44 5.27 5.43 864,259 ### ### ### 0.4
2007-Oct-11 Thu ### ### ### 5.26 82.3 82.3 0.4
2007-Oct-10 Wed ### ### ### ### ### ### 0.0
2007-Oct-09 Tue ### ### ### ### 2,438,885 0 21.8 21.8 0.0
2007-Oct-08 Mon ### ### ### 5.2 17.8 17.8 ###
2007-Oct-05 Fri ### ### 5.27 5.29 ### ### 0.4
2007-Oct-04 Thu ### ### ### ### ### ### 0.0
2007-Oct-03 Wed ### 5.44 ### ### 38.0 38.0 0.0
2007-Oct-02 Tue 5.4 5.4 ### ### 187,078 ### 40.9 40.9 0.0
2007-Oct-01 Mon ### ### ### ### 28.4 28.4 0.0
2007-Sep-28 Fri ### 5.4 ### 5.4 44,958 121,386 65.6 65.6 0.4
2007-Sep-27 Thu ### ### ### ### ### ### 0.0
2007-Sep-26 Wed ### 5.4 ### ### 41,677 112,527 18.2 18.2 0.0
2007-Sep-25 Tue ### ### 5.25 ### 89,959 236,142 ### ### 0.0
2007-Sep-24 Mon ### ### 5.23 5.25 143,659 ### 18.5 18.5 0.4
2007-Sep-21 Fri 5.21 ### 5.21 ### ### ### 0.0
2007-Sep-20 Thu 5.4 5.4 5.28 ### 105,426 562,974 ### ### 0.0
2007-Sep-19 Wed 5.4 5.4 5.2 ### ### ### 0.0
2007-Sep-18 Tue 5.42 5.44 5.27 ### 86,042 460,754 ### ### 0.0
2007-Sep-17 Mon 5.4 5.49 5.4 5.48 194,784 ### ### ### ###
2007-Sep-14 Fri ### 5.47 5.26 5.43 90,174 483,783 73.4 73.4 0.4
2007-Sep-13 Thu ### ### 5.26 5.28 91,959 241,852 ### ### 0.4
2007-Sep-12 Wed 5.45 5.51 5.28 ### 108,870 587,353 ### ### 0.0
2007-Sep-11 Tue 5.56 5.57 5.44 5.46 ### ### ###
2007-Sep-10 Mon 5.5 5.57 5.45 5.5 ### ### 0.4
2007-Sep-07 Fri 5.5 ### 5.5 5.53 69.0 69.0 ###
2007-Sep-06 Thu ### ### 5.51 5.51 21.6 21.6 ###
2007-Sep-05 Wed ### ### 5.5 5.55 142,551 ### ### ### ###
2007-Sep-04 Tue ### ### ### ### 69.9 69.9 0.0
2007-Sep-03 Mon ### ### 5.49 ### 103,476 284,041 66.6 66.6 0.0
2007-Aug-31 Fri 5.52 ### 5.51 ### ### ### 0.0
2007-Aug-30 Thu ### ### 5.46 5.46 ### ### ###
2007-Aug-29 Wed ### ### 5.48 ### 77,771 ### 60.0 60.0 0.0
2007-Aug-28 Tue 5.47 ### 5.45 ### ### ### 0.0
2007-Aug-27 Mon ### ### 5.44 5.5 94,129 ### 15.2 15.2 0.4
2007-Aug-24 Fri ### ### 5.42 5.48 62,048 168,150 18.8 18.8 ###
2007-Aug-23 Thu 5.55 ### 5.54 ### 269,459 ### ### ### 0.0
2007-Aug-22 Wed 5.54 5.55 5.5 5.55 ### ### ###
2007-Aug-21 Tue 5.54 5.54 5.5 5.52 ### ### 0.4
2007-Aug-20 Mon 5.48 5.51 5.41 5.5 ### ### 0.4
2007-Aug-17 Fri 5.4 5.53 5.4 5.45 ### ### ###
2007-Aug-16 Thu 5.4 5.49 5.22 5.4 341,551 ### 78.7 78.7 0.4
2007-Aug-15 Wed 5.41 5.46 ### 5.4 209,080 570,788 ### ### 0.4
2007-Aug-14 Tue 5.41 5.45 ### 5.45 83,820 ### ### ### ###
2007-Aug-13 Mon 5.4 5.45 ### 5.4 ### ### 0.4
2007-Aug-10 Fri 5.55 5.58 ### 5.45 ### ### ###
2007-Aug-09 Thu ### ### ### ### ### ### 0.0
2007-Aug-08 Wed ### 5.72 5.59 ### 26.8 26.8 0.0
2007-Aug-07 Tue ### ### 5.59 ### 127,471 356,281 ### ### 0.0
2007-Aug-06 Mon 5.85 5.85 5.45 ### 25.3 25.3 0.0
2007-Aug-03 Fri ### ### 5.87 5.89 130,785 383,853 ### ### ###
2007-Aug-02 Thu ### ### 5.87 ### 53.3 53.3 0.0
2007-Aug-01 Wed ### ### 5.86 ### 71.0 71.0 0.0
2007-Jul-31 Tue ### 6 5.86 ### 243,244 ### ### ### 0.0
2007-Jul-30 Mon ### ### 5.85 ### ### ### 0.0
2007-Jul-27 Fri ### ### 5.88 ### ### ### 0.0
2007-Jul-26 Thu 6 ### ### 6 75.5 75.5 0.4
2007-Jul-25 Wed 5.86 ### 5.86 6 118,078 ### ### ### 0.4
2007-Jul-24 Tue 5.88 ### 5.87 5.87 34.1 34.1 ###
2007-Jul-23 Mon 5.86 5.88 5.82 5.85 37.7 37.7 0.4
2007-Jul-20 Fri 5.89 5.89 5.79 5.86 96,950 566,188 27.0 27.0 0.4
2007-Jul-19 Thu ### ### 5.85 5.88 238,154 ### ### ### 0.4


<< 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 >>

Server processing from 2024-05-22 04:09:41 thru 2024-05-22 04:09:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000