(PRG) PRL GLOBAL LTD Daily Prices Page 21...
TOC Company Info for PRG Limits 
| 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 .. Friday 31st May 2024
Latest price with VOLUME for PRG .. Wednesday 11th October 2017
PRG is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for PRG Bottom << 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 >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2006-May-19 Fri | 3.7 | 3.8 | 3.7 | 3.76 | 77,247 | 289,676 | ### | ### | 0.3 |
| 2006-May-18 Thu | 3.74 | 3.75 | ### | ### | 726,046 | ### | ### | ### | 0.0 |
| 2006-May-17 Wed | 3.76 | 3.82 | ### | 3.75 | ### | ### | 0.3 | ||
| 2006-May-16 Tue | 3.82 | 3.82 | 3.7 | 3.78 | ### | ### | 0.3 | ||
| 2006-May-15 Mon | 3.82 | 3.82 | 3.8 | 3.8 | 44.0 | 44.0 | ### | ||
| 2006-May-12 Fri | 3.83 | 3.83 | 3.79 | 3.82 | 47,274 | ### | 35.5 | 35.5 | 0.3 |
| 2006-May-11 Thu | 3.88 | 3.88 | 3.8 | 3.83 | ### | ### | ### | ||
| 2006-May-10 Wed | 3.87 | 3.89 | 3.86 | 3.87 | 68.6 | 68.6 | ### | ||
| 2006-May-09 Tue | 3.83 | ### | 3.82 | 3.85 | 163,870 | ### | 69.8 | 69.8 | 0.3 |
| 2006-May-08 Mon | 3.7 | 3.85 | 3.7 | 3.85 | 90.8 | 90.8 | 0.3 | ||
| 2006-May-05 Fri | ### | ### | ### | ### | 99,279 | 0 | ### | ### | 0.0 |
| 2006-May-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-May-03 Wed | ### | ### | ### | ### | 77.7 | 77.7 | 0.0 | ||
| 2006-May-02 Tue | ### | ### | ### | ### | 28.9 | 28.9 | 0.0 | ||
| 2006-May-01 Mon | 3.75 | 3.75 | ### | ### | ### | ### | 0.0 | ||
| 2006-Apr-28 Fri | ### | 3.74 | ### | 3.74 | 23,872 | 44,640 | ### | ### | 0.3 |
| 2006-Apr-27 Thu | 3.7 | 3.72 | ### | ### | 78,440 | ### | 26.6 | 26.6 | 0.0 |
| 2006-Apr-26 Wed | 3.7 | 3.75 | ### | ### | ### | ### | 0.0 | ||
| 2006-Apr-24 Mon | ### | 3.72 | ### | ### | ### | ### | 0.0 | ||
| 2006-Apr-21 Fri | 3.56 | ### | 3.56 | ### | 179,957 | 320,323 | 77.1 | 77.1 | 0.0 |
| 2006-Apr-20 Thu | 3.58 | 3.59 | 3.54 | 3.55 | 28.7 | 28.7 | ### | ||
| 2006-Apr-19 Wed | 3.53 | 3.55 | 3.5 | 3.5 | ### | ### | 0.3 | ||
| 2006-Apr-18 Tue | ### | ### | 3.52 | 3.55 | 170,956 | 300,882 | ### | ### | ### |
| 2006-Apr-13 Thu | 3.58 | ### | 3.56 | ### | 117,556 | 209,249 | 76.0 | 76.0 | 0.0 |
| 2006-Apr-11 Tue | 3.56 | ### | 3.56 | ### | 320,386 | 570,287 | ### | ### | 0.0 |
| 2006-Apr-10 Mon | 3.52 | 3.54 | 3.51 | 3.53 | 38,029 | 134,052 | ### | ### | 0.3 |
| 2006-Apr-07 Fri | 3.57 | 3.57 | 3.5 | 3.51 | ### | ### | ### | ||
| 2006-Apr-06 Thu | 3.57 | 3.57 | 3.55 | 3.57 | 231,526 | ### | 63.4 | 63.4 | 0.3 |
| 2006-Apr-05 Wed | ### | ### | 3.52 | 3.55 | 47,186 | 83,047 | ### | ### | ### |
| 2006-Apr-04 Tue | 3.59 | 3.59 | 3.52 | 3.57 | 38.1 | 38.1 | 0.3 | ||
| 2006-Apr-03 Mon | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2006-Mar-31 Fri | ### | ### | ### | ### | 184,849 | 0 | 24.6 | 24.6 | 0.0 |
| 2006-Mar-30 Thu | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2006-Mar-29 Wed | 3.58 | 3.58 | 3.57 | 3.57 | 199,750 | ### | ### | ### | 0.3 |
| 2006-Mar-28 Tue | 3.49 | 3.55 | 3.49 | 3.52 | 70.5 | 70.5 | ### | ||
| 2006-Mar-27 Mon | 3.52 | 3.52 | 3.47 | 3.49 | 132,322 | ### | 26.9 | 26.9 | ### |
| 2006-Mar-24 Fri | 3.52 | 3.54 | 3.51 | 3.52 | 50,058 | 176,454 | ### | ### | ### |
| 2006-Mar-23 Thu | 3.54 | 3.54 | 3.52 | 3.52 | 27.8 | 27.8 | ### | ||
| 2006-Mar-22 Wed | 3.55 | 3.55 | 3.48 | 3.54 | ### | ### | 0.3 | ||
| 2006-Mar-21 Tue | 3.55 | 3.55 | 3.5 | 3.55 | ### | ### | ### | ||
| 2006-Mar-20 Mon | 3.55 | 3.55 | 3.5 | 3.55 | 67.1 | 67.1 | ### | ||
| 2006-Mar-17 Fri | 3.54 | 3.58 | 3.54 | 3.55 | 219,781 | 782,420 | ### | ### | ### |
| 2006-Mar-16 Thu | 3.57 | 3.59 | 3.55 | 3.55 | 33.2 | 33.2 | ### | ||
| 2006-Mar-15 Wed | 3.58 | ### | 3.57 | 3.57 | 34.8 | 34.8 | 0.3 | ||
| 2006-Mar-14 Tue | 3.54 | 3.57 | 3.53 | 3.55 | ### | ### | ### | ||
| 2006-Mar-13 Mon | 3.58 | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2006-Mar-10 Fri | 3.59 | 3.59 | 3.53 | 3.58 | 133,655 | ### | ### | ### | 0.3 |
| 2006-Mar-09 Thu | ### | ### | ### | ### | 22,427 | 0 | ### | ### | 0.0 |
| 2006-Mar-08 Wed | ### | ### | ### | ### | 35,172 | 0 | ### | ### | 0.0 |
| 2006-Mar-07 Tue | 3.73 | 3.73 | ### | ### | ### | ### | 0.0 | ||
| 2006-Mar-06 Mon | 3.75 | 3.76 | 3.73 | 3.73 | 88,371 | 330,949 | ### | ### | ### |
| 2006-Mar-03 Fri | 3.74 | 3.76 | 3.74 | 3.75 | ### | ### | 0.3 | ||
| 2006-Mar-02 Thu | ### | 3.75 | ### | 3.74 | 1,119,125 | 2,098,359 | ### | ### | 0.3 |
| 2006-Mar-01 Wed | 3.71 | 3.71 | ### | ### | 344,352 | 638,772 | 25.5 | 25.5 | 0.0 |
| 2006-Feb-28 Tue | 3.77 | 3.77 | ### | ### | ### | ### | 0.0 | ||
| 2006-Feb-27 Mon | ### | 3.77 | ### | 3.75 | 97,544 | 183,870 | 86.3 | 86.3 | 0.3 |
| 2006-Feb-24 Fri | ### | ### | ### | ### | 72.1 | 72.1 | 0.0 | ||
| 2006-Feb-23 Thu | ### | ### | ### | ### | 20.0 | 20.0 | 0.0 | ||
| 2006-Feb-22 Wed | 3.59 | ### | 3.57 | ### | 71.2 | 71.2 | 0.0 | ||
| 2006-Feb-21 Tue | 3.56 | 3.58 | 3.55 | 3.58 | 68.2 | 68.2 | 0.3 | ||
| 2006-Feb-20 Mon | ### | ### | 3.51 | 3.55 | ### | ### | ### | ||
| 2006-Feb-17 Fri | 3.58 | ### | 3.55 | 3.58 | 53,354 | ### | 70.1 | 70.1 | 0.3 |
| 2006-Feb-16 Thu | 3.55 | ### | 3.55 | 3.59 | 167,071 | 296,551 | ### | ### | ### |
| 2006-Feb-15 Wed | 3.57 | ### | 3.56 | ### | 121,680 | ### | ### | ### | 0.0 |
| 2006-Feb-14 Tue | 3.54 | 3.57 | 3.53 | 3.57 | 87,228 | 309,659 | 75.2 | 75.2 | 0.3 |
| 2006-Feb-13 Mon | 3.54 | 3.54 | 3.52 | 3.52 | 40,245 | ### | ### | ### | ### |
| 2006-Feb-10 Fri | 3.51 | ### | 3.51 | 3.54 | 134,180 | 235,485 | 75.3 | 75.3 | 0.3 |
| 2006-Feb-09 Thu | 3.49 | 3.52 | 3.48 | 3.51 | 59,176 | ### | 66.9 | 66.9 | ### |
| 2006-Feb-08 Wed | 3.58 | 3.58 | 3.45 | 3.45 | 50,386 | ### | 13.0 | 13.0 | ### |
| 2006-Feb-07 Tue | ### | ### | 3.55 | 3.59 | 32,488 | ### | 17.5 | 17.5 | ### |
| 2006-Feb-06 Mon | 3.51 | 3.54 | 3.51 | 3.54 | 29,372 | ### | 69.8 | 69.8 | 0.3 |
| 2006-Feb-03 Fri | ### | ### | 3.51 | 3.51 | ### | ### | ### | ||
| 2006-Feb-02 Thu | 3.57 | ### | 3.57 | ### | 107,459 | ### | ### | ### | 0.0 |
| 2006-Feb-01 Wed | 3.53 | 3.57 | 3.51 | 3.56 | ### | ### | 0.3 | ||
| 2006-Jan-31 Tue | 3.48 | 3.57 | 3.48 | 3.54 | 162,127 | ### | 82.9 | 82.9 | 0.3 |
| 2006-Jan-30 Mon | ### | 3.5 | ### | 3.45 | ### | ### | ### | ||
| 2006-Jan-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jan-25 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jan-24 Tue | ### | ### | ### | ### | 77.2 | 77.2 | 0.0 | ||
| 2006-Jan-23 Mon | ### | ### | 3.27 | ### | ### | ### | 0.0 | ||
| 2006-Jan-20 Fri | 3.4 | 3.4 | ### | ### | 71,077 | ### | 19.6 | 19.6 | 0.0 |
| 2006-Jan-19 Thu | ### | 3.41 | ### | 3.41 | 73.0 | 73.0 | ### | ||
| 2006-Jan-18 Wed | ### | 3.42 | ### | 3.4 | ### | ### | 0.2 | ||
| 2006-Jan-17 Tue | 3.46 | 3.46 | ### | ### | 49,453 | 85,553 | 11.3 | 11.3 | 0.0 |
| 2006-Jan-16 Mon | 3.45 | 3.46 | 3.45 | 3.46 | 7,949 | ### | 71.9 | 71.9 | 0.2 |
| 2006-Jan-13 Fri | 3.43 | 3.43 | ### | ### | 17.6 | 17.6 | 0.0 | ||
| 2006-Jan-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jan-11 Wed | ### | 3.4 | ### | ### | 30.2 | 30.2 | 0.0 | ||
| 2006-Jan-10 Tue | 3.5 | 3.5 | ### | ### | 8.2 | 8.2 | 0.0 | ||
| 2006-Jan-09 Mon | ### | ### | ### | 3.5 | 98,555 | 0 | 90.6 | 90.6 | 0.3 |
| 2006-Jan-06 Fri | ### | 3.44 | ### | ### | 26,624 | ### | 33.6 | 33.6 | 0.0 |
| 2006-Jan-05 Thu | 3.53 | 3.54 | 3.46 | 3.54 | 35,624 | 124,684 | ### | ### | 0.3 |
| 2006-Jan-04 Wed | 3.55 | 3.55 | 3.54 | 3.55 | ### | ### | ### | ||
| 2006-Jan-03 Tue | 3.55 | 3.58 | ### | 3.55 | 64.3 | 64.3 | ### | ||
| 2005-Dec-30 Fri | 3.5 | 3.55 | 3.48 | 3.55 | 34,056 | ### | 81.3 | 81.3 | ### |
| 2005-Dec-29 Thu | 3.5 | 3.5 | 3.5 | 3.5 | ### | ### | 0.3 | ||
| 2005-Dec-28 Wed | 3.5 | 3.52 | 3.5 | 3.5 | ### | ### | 0.3 | ||
| 2005-Dec-27 Tue | 3.5 | 3.51 | 3.49 | 3.5 | 68.0 | 68.0 | 0.3 | ||
| 2005-Dec-23 Fri | 3.5 | 3.51 | 3.49 | 3.5 | 68.0 | 68.0 | 0.3 | ||
| 2005-Dec-22 Thu | 3.5 | 3.5 | 3.47 | 3.5 | 66.3 | 66.3 | 0.3 | ||
| 2005-Dec-21 Wed | 3.5 | 3.5 | 3.48 | 3.5 | 68,127 | ### | 68.0 | 68.0 | 0.3 |
| 2005-Dec-20 Tue | 3.49 | 3.5 | 3.49 | 3.5 | ### | ### | 0.3 | ||
| 2005-Dec-19 Mon | 3.51 | 3.51 | 3.49 | 3.49 | 155,281 | 543,483 | 33.4 | 33.4 | ### |
| 2005-Dec-16 Fri | 3.5 | 3.51 | 3.48 | 3.5 | 67.8 | 67.8 | 0.3 | ||
| 2005-Dec-15 Thu | 3.48 | 3.5 | 3.48 | 3.5 | 169,870 | 592,846 | ### | ### | 0.3 |
| 2005-Dec-14 Wed | 3.4 | 3.51 | 3.4 | 3.48 | ### | ### | 0.2 | ||
| 2005-Dec-13 Tue | ### | 3.44 | ### | 3.4 | 89.5 | 89.5 | 0.2 | ||
| 2005-Dec-12 Mon | ### | ### | ### | ### | 176,324 | 0 | 70.6 | 70.6 | 0.0 |
| 2005-Dec-09 Fri | 3.42 | 3.42 | ### | ### | 415,520 | ### | ### | ### | 0.0 |
| 2005-Dec-08 Thu | 3.45 | 3.45 | ### | ### | 72,542 | ### | 19.6 | 19.6 | 0.0 |
| 2005-Dec-07 Wed | 3.47 | 3.47 | 3.43 | 3.45 | 73,670 | ### | 25.6 | 25.6 | ### |
| 2005-Dec-06 Tue | 3.56 | 3.56 | 3.47 | 3.5 | 112,623 | ### | ### | ### | 0.3 |
| 2005-Dec-05 Mon | 3.55 | 3.59 | 3.55 | 3.57 | 76.5 | 76.5 | 0.3 | ||
| 2005-Dec-02 Fri | 3.49 | 3.59 | 3.45 | 3.58 | 113,781 | ### | 88.3 | 88.3 | 0.3 |
| 2005-Dec-01 Thu | 3.45 | 3.5 | 3.45 | 3.5 | 55,246 | 191,979 | 87.0 | 87.0 | 0.3 |
| 2005-Nov-30 Wed | 3.42 | 3.45 | 3.4 | 3.45 | 76.4 | 76.4 | ### | ||
| 2005-Nov-29 Tue | 3.41 | 3.44 | 3.4 | 3.42 | 74.0 | 74.0 | 0.2 | ||
| 2005-Nov-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-25 Fri | 3.29 | ### | 3.25 | ### | 70.1 | 70.1 | 0.0 | ||
| 2005-Nov-24 Thu | 3.26 | 3.28 | 3.24 | 3.24 | 26.0 | 26.0 | ### | ||
| 2005-Nov-23 Wed | ### | ### | ### | 3.24 | 351,825 | 0 | 85.0 | 85.0 | ### |
| 2005-Nov-22 Tue | ### | ### | ### | ### | 35,059 | 0 | ### | ### | 0.0 |
| 2005-Nov-21 Mon | ### | ### | ### | ### | 108,655 | 0 | ### | ### | 0.0 |
| 2005-Nov-18 Fri | 3.2 | 3.23 | ### | ### | 24.3 | 24.3 | 0.0 | ||
| 2005-Nov-17 Thu | ### | 3.2 | ### | ### | 73.9 | 73.9 | 0.0 | ||
| 2005-Nov-16 Wed | ### | ### | ### | ### | 25.0 | 25.0 | 0.0 | ||
| 2005-Nov-15 Tue | ### | 3.22 | ### | ### | 41,876 | 67,420 | 76.3 | 76.3 | 0.0 |
| 2005-Nov-14 Mon | 3.2 | 3.2 | ### | ### | 48,641 | 77,825 | 25.2 | 25.2 | 0.0 |
| 2005-Nov-11 Fri | 3.22 | 3.22 | ### | 3.2 | 71,855 | 115,686 | 31.3 | 31.3 | 0.2 |
| 2005-Nov-10 Thu | ### | 3.26 | ### | 3.22 | 77.7 | 77.7 | 0.2 | ||
| 2005-Nov-09 Wed | 3.21 | ### | ### | ### | 84,449 | 0 | ### | ### | 0.0 |
| 2005-Nov-08 Tue | ### | 3.28 | ### | 3.28 | ### | ### | 0.2 | ||
| 2005-Nov-07 Mon | 3.25 | 3.29 | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-04 Fri | ### | ### | 3.25 | 3.27 | 25.0 | 25.0 | ### | ||
| 2005-Nov-03 Thu | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2005-Nov-02 Wed | ### | ### | ### | ### | 34,046 | 0 | 74.2 | 74.2 | 0.0 |
| 2005-Nov-01 Tue | ### | ### | ### | ### | 74.0 | 74.0 | 0.0 | ||
| 2005-Oct-31 Mon | ### | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-28 Fri | ### | 3.4 | ### | ### | 77,325 | 131,452 | 74.2 | 74.2 | 0.0 |
| 2005-Oct-27 Thu | ### | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-26 Wed | ### | 3.41 | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-25 Tue | ### | 3.43 | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2005-Oct-24 Mon | ### | ### | ### | ### | 24.5 | 24.5 | 0.0 | ||
| 2005-Oct-21 Fri | ### | 3.41 | ### | ### | 39,772 | ### | 86.3 | 86.3 | 0.0 |
| 2005-Oct-20 Thu | ### | 3.45 | ### | ### | 1,677,089 | 2,892,978 | 26.0 | 26.0 | 0.0 |
| 2005-Oct-19 Wed | 3.44 | 3.45 | ### | ### | 25.6 | 25.6 | 0.0 | ||
| 2005-Oct-18 Tue | 3.4 | 3.44 | ### | 3.44 | 77,789 | ### | ### | ### | 0.2 |
| 2005-Oct-17 Mon | ### | 3.45 | ### | 3.44 | 221,728 | 382,480 | 85.3 | 85.3 | 0.2 |
| 2005-Oct-14 Fri | 3.23 | ### | 3.23 | ### | ### | ### | 0.0 | ||
| 2005-Oct-13 Thu | 3.25 | ### | 3.21 | 3.21 | ### | ### | ### |
<< 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 2024-06-03 20:43:51 thru 2024-06-03 20:43:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000