(PRG) PRL GLOBAL LTD Daily Prices Page 31...
TOC    Company Info for PRG    Limits
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).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 6.47
| ###
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for PRG    Bottom
End of day Prices (full format), 150 Days for (PRG) PRL GLOBAL LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2000-Jun-06 Tue
| 1.41
| 1.44
| 1.41
| 1.44
|
|
| 85.6
| 85.6
| 0.1 |
2000-Jun-05 Mon
| 1.42
| 1.45
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2000-Jun-02 Fri
| 1.45
| 1.45
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2000-Jun-01 Thu
| 1.46
| 1.46
| 1.41
| 1.46
| 15,245
| 21,876
| 69.3
| 69.3
| 0.1 |
2000-May-31 Wed
| 1.58
| 1.58
| 1.43
| 1.46
|
|
| 7.4
| 7.4
| 0.1 |
2000-May-30 Tue
| 1.55
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2000-May-29 Mon
| 1.5
| ###
| 1.45
| 1.54
|
|
| ###
| ###
| ### |
2000-May-26 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| 86.4
| 86.4
| ### |
2000-May-25 Thu
| ###
| ###
| ###
| ###
| 579,057
| 0
| 18.6
| 18.6
| 0.0 |
2000-May-24 Wed
| 1.4
| 1.4
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2000-May-23 Tue
| 1.44
| 1.45
| 1.44
| 1.45
|
|
| 72.7
| 72.7
| ### |
2000-May-22 Mon
| 1.43
| 1.44
| 1.43
| 1.44
|
|
| 79.8
| 79.8
| 0.1 |
2000-May-19 Fri
| 1.45
| 1.45
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2000-May-18 Thu
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| 33.4
| 33.4
| ### |
2000-May-17 Wed
| 1.48
| 1.48
| 1.48
| 1.48
| 6,850
| ###
| ###
| ###
| 0.1 |
2000-May-16 Tue
| 1.48
| 1.5
| 1.47
| 1.48
| 32,020
| 47,549
| 71.6
| 71.6
| 0.1 |
2000-May-15 Mon
| 1.48
| 1.48
| 1.47
| 1.48
|
|
| 76.2
| 76.2
| 0.1 |
2000-May-12 Fri
| 1.44
| 1.47
| 1.44
| 1.46
|
|
| ###
| ###
| 0.1 |
2000-May-11 Thu
| 1.41
| 1.45
| 1.4
| 1.45
|
|
| 85.5
| 85.5
| ### |
2000-May-10 Wed
| 1.42
| 1.42
| 1.4
| 1.42
| 48,385
| 68,222
| ###
| ###
| ### |
2000-May-09 Tue
| 1.45
| 1.45
| 1.42
| 1.42
|
|
| 28.1
| 28.1
| ### |
2000-May-08 Mon
| 1.48
| 1.48
| 1.45
| 1.45
| 29,440
| 43,129
| ###
| ###
| ### |
2000-May-05 Fri
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| 59.1
| 59.1
| ### |
2000-May-04 Thu
| 1.5
| 1.5
| 1.44
| 1.44
|
|
| 14.6
| 14.6
| 0.1 |
2000-May-03 Wed
| 1.45
| 1.55
| 1.41
| 1.55
|
|
| 94.5
| 94.5
| ### |
2000-May-02 Tue
| 1.452
| 1.452
| 1.45
| 1.45
|
|
| 39.5
| 39.5
| ### |
2000-May-01 Mon
| 1.42
| 1.45
| 1.42
| 1.45
|
|
| 91.9
| 91.9
| ### |
2000-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2000-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2000-Apr-26 Wed
| 1.45
| 1.45
| ###
| ###
| 156,128
| ###
| ###
| ###
| 0.0 |
2000-Apr-25 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2000-Apr-24 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2000-Apr-21 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2000-Apr-19 Wed
| 1.444
| 1.46
| 1.44
| 1.45
| 189,473
| ###
| ###
| ###
| ### |
2000-Apr-18 Tue
| 1.49
| 1.49
| 1.45
| 1.45
|
|
| 31.6
| 31.6
| ### |
2000-Apr-17 Mon
| 1.5
| 1.5
| 1.45
| 1.48
| 163,740
| ###
| 45.5
| 45.5
| 0.1 |
2000-Apr-14 Fri
| 1.53
| 1.53
| 1.51
| 1.52
|
|
| 24.8
| 24.8
| 0.1 |
2000-Apr-13 Thu
| 1.5
| 1.5
| 1.5
| 1.5
| 7,373
| 11,059
| ###
| ###
| 0.1 |
2000-Apr-12 Wed
| 1.55
| 1.55
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Apr-11 Tue
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 77.2
| 77.2
| ### |
2000-Apr-07 Fri
| ###
| ###
| 1.57
| 1.57
|
|
| 25.2
| 25.2
| 0.1 |
2000-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 58.3
| 58.3
| 0.0 |
2000-Apr-05 Wed
| 1.59
| ###
| 1.58
| 1.59
|
|
| 77.6
| 77.6
| ### |
2000-Apr-04 Tue
| ###
| ###
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2000-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2000-Mar-31 Fri
| 1.558
| ###
| 1.558
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-30 Thu
| 1.58
| 1.58
| 1.55
| 1.55
|
|
| 31.6
| 31.6
| ### |
2000-Mar-29 Wed
| 1.58
| 1.58
| 1.56
| 1.58
| 57,026
| ###
| ###
| ###
| 0.1 |
2000-Mar-28 Tue
| 1.56
| 1.58
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2000-Mar-24 Fri
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 68.0
| 68.0
| ### |
2000-Mar-23 Thu
| 1.55
| 1.55
| 1.55
| 1.55
| 7,876
| ###
| 68.5
| 68.5
| ### |
2000-Mar-22 Wed
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2000-Mar-21 Tue
| 1.55
| 1.55
| 1.55
| 1.55
| 163,281
| 253,085
| 71.7
| 71.7
| ### |
2000-Mar-20 Mon
| ###
| ###
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2000-Mar-17 Fri
| 1.56
| ###
| 1.55
| 1.55
| 54,125
| 41,946
| 45.4
| 45.4
| ### |
2000-Mar-16 Thu
| 1.55
| 1.55
| 1.55
| 1.55
| 167,970
| 260,353
| 64.5
| 64.5
| ### |
2000-Mar-15 Wed
| 1.53
| 1.53
| 1.48
| 1.53
| 139,142
| ###
| 69.2
| 69.2
| ### |
2000-Mar-14 Tue
| 1.55
| 1.56
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2000-Mar-10 Fri
| 1.55
| 1.55
| 1.53
| 1.53
|
|
| 27.6
| 27.6
| ### |
2000-Mar-09 Thu
| 1.58
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2000-Mar-08 Wed
| 1.55
| 1.57
| 1.55
| 1.55
| 33,077
| ###
| ###
| ###
| ### |
2000-Mar-07 Tue
| 1.58
| 1.58
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2000-Mar-06 Mon
| 1.58
| 1.58
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2000-Mar-03 Fri
| 1.58
| 1.58
| 1.51
| 1.58
|
|
| ###
| ###
| 0.1 |
2000-Mar-02 Thu
| 1.56
| ###
| 1.56
| 1.58
|
|
| 78.6
| 78.6
| 0.1 |
2000-Mar-01 Wed
| ###
| ###
| 1.55
| 1.56
|
|
| 20.1
| 20.1
| ### |
2000-Feb-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2000-Feb-24 Thu
| ###
| ###
| ###
| ###
| 127,588
| 0
| ###
| ###
| 0.0 |
2000-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-22 Tue
| ###
| ###
| ###
| ###
| 435,048
| 0
| 72.4
| 72.4
| 0.0 |
2000-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-18 Fri
| 1.7
| 1.75
| 1.7
| 1.7
|
|
| 69.3
| 69.3
| ### |
2000-Feb-17 Thu
| 1.72
| 1.75
| 1.7
| 1.7
| 43,075
| ###
| 30.1
| 30.1
| ### |
2000-Feb-16 Wed
| 1.71
| 1.71
| ###
| 1.7
|
|
| 39.4
| 39.4
| ### |
2000-Feb-15 Tue
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| 82.2
| 82.2
| 0.1 |
2000-Feb-14 Mon
| 1.75
| 1.75
| ###
| 1.7
| 51,151
| 44,757
| ###
| ###
| ### |
2000-Feb-11 Fri
| 1.82
| 1.82
| 1.79
| 1.79
|
|
| 22.5
| 22.5
| 0.1 |
2000-Feb-10 Thu
| 1.82
| 1.82
| 1.81
| 1.81
|
|
| 34.1
| 34.1
| ### |
2000-Feb-09 Wed
| 1.81
| ###
| 1.81
| ###
| 31,371
| ###
| 77.7
| 77.7
| 0.0 |
2000-Feb-08 Tue
| ###
| 1.8
| 1.79
| 1.8
|
|
| 74.8
| 74.8
| 0.1 |
2000-Feb-07 Mon
| 1.79
| 1.8
| 1.78
| 1.8
| 173,879
| 311,243
| 68.7
| 68.7
| 0.1 |
2000-Feb-04 Fri
| 1.78
| 1.79
| 1.75
| 1.79
|
|
| ###
| ###
| 0.1 |
2000-Feb-03 Thu
| ###
| 1.75
| ###
| 1.75
|
|
| 90.3
| 90.3
| 0.1 |
2000-Feb-02 Wed
| 1.75
| 1.75
| 1.75
| 1.75
| 6,357
| 11,124
| ###
| ###
| 0.1 |
2000-Feb-01 Tue
| 1.78
| 1.78
| 1.75
| 1.75
|
|
| 28.8
| 28.8
| 0.1 |
2000-Jan-31 Mon
| 1.8
| 1.8
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2000-Jan-28 Fri
| 1.73
| 1.8
| 1.7
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2000-Jan-27 Thu
| 1.75
| 1.79
| 1.7
| 1.73
| 195,750
| 341,583
| 27.8
| 27.8
| ### |
2000-Jan-25 Tue
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| 86.5
| 86.5
| 0.1 |
2000-Jan-24 Mon
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2000-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-19 Wed
| 1.7
| 1.7
| ###
| ###
| 176,386
| 149,928
| ###
| ###
| 0.0 |
2000-Jan-18 Tue
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2000-Jan-17 Mon
| 1.56
| ###
| 1.56
| ###
| 69,325
| 54,073
| 87.2
| 87.2
| 0.0 |
2000-Jan-14 Fri
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 65.4
| 65.4
| ### |
2000-Jan-13 Thu
| 1.48
| 1.55
| 1.48
| 1.55
|
|
| ###
| ###
| ### |
2000-Jan-12 Wed
| 1.42
| 1.46
| 1.42
| 1.46
|
|
| ###
| ###
| 0.1 |
2000-Jan-11 Tue
| 1.44
| 1.44
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2000-Jan-10 Mon
| 1.47
| 1.47
| 1.44
| 1.45
|
|
| 23.2
| 23.2
| ### |
2000-Jan-07 Fri
| 1.487
| 1.49
| 1.47
| 1.47
|
|
| 36.1
| 36.1
| ### |
2000-Jan-06 Thu
| 1.52
| 1.55
| 1.49
| 1.49
|
|
| 23.0
| 23.0
| ### |
2000-Jan-05 Wed
| 1.527
| 1.53
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2000-Jan-04 Tue
| 1.53
| 1.55
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
1999-Dec-31 Fri
| 1.54
| 1.54
| 1.52
| 1.52
| 8,475
| ###
| ###
| ###
| 0.1 |
1999-Dec-30 Thu
| 1.54
| 1.54
| 1.52
| 1.52
| 8,475
| ###
| ###
| ###
| 0.1 |
1999-Dec-29 Wed
| 1.55
| 1.55
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
1999-Dec-28 Tue
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
1999-Dec-27 Mon
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
1999-Dec-24 Fri
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
1999-Dec-23 Thu
| 1.58
| 1.58
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
1999-Dec-22 Wed
| 1.56
| 1.58
| 1.56
| 1.57
|
|
| 66.4
| 66.4
| 0.1 |
1999-Dec-21 Tue
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 72.9
| 72.9
| ### |
1999-Dec-20 Mon
| 1.56
| 1.56
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
1999-Dec-17 Fri
| ###
| ###
| 1.56
| 1.56
|
|
| 11.5
| 11.5
| ### |
1999-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1999-Dec-14 Tue
| ###
| ###
| ###
| ###
| 8,084
| 0
| 74.2
| 74.2
| 0.0 |
1999-Dec-13 Mon
| ###
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1999-Dec-09 Thu
| ###
| 1.7
| ###
| ###
| 223,750
| 190,187
| 13.8
| 13.8
| 0.0 |
1999-Dec-08 Wed
| ###
| ###
| ###
| ###
| 43,750
| 0
| 76.5
| 76.5
| 0.0 |
1999-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-06 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-03 Fri
| ###
| ###
| ###
| ###
| 170,572
| 0
| ###
| ###
| 0.0 |
1999-Dec-02 Thu
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-01 Wed
| 1.75
| 1.75
| 1.7
| 1.7
|
|
| 11.1
| 11.1
| ### |
1999-Nov-30 Tue
| ###
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
1999-Nov-29 Mon
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| 85.8
| 85.8
| 0.1 |
1999-Nov-26 Fri
| 1.75
| 1.75
| 1.7
| 1.75
| 100,275
| 172,974
| 66.2
| 66.2
| 0.1 |
1999-Nov-25 Thu
| 1.71
| 1.75
| 1.71
| 1.75
|
|
| ###
| ###
| 0.1 |
1999-Nov-24 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| 79.5
| 79.5
| ### |
1999-Nov-23 Tue
| 1.72
| 1.72
| 1.7
| 1.72
|
|
| 69.3
| 69.3
| 0.1 |
1999-Nov-22 Mon
| 1.77
| 1.77
| 1.73
| 1.73
|
|
| 17.2
| 17.2
| ### |
1999-Nov-19 Fri
| 1.7
| 1.78
| 1.7
| 1.78
|
|
| 91.9
| 91.9
| 0.1 |
1999-Nov-18 Thu
| 1.78
| 1.78
| 1.76
| 1.76
|
|
| 23.0
| 23.0
| 0.1 |
1999-Nov-17 Wed
| 1.8
| 1.8
| 1.76
| 1.8
|
|
| ###
| ###
| 0.1 |
1999-Nov-16 Tue
| 1.75
| 1.8
| 1.75
| 1.8
|
|
| ###
| ###
| 0.1 |
1999-Nov-15 Mon
| 1.75
| 1.78
| 1.73
| 1.77
| 142,553
| 250,180
| 80.6
| 80.6
| ### |
1999-Nov-12 Fri
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
1999-Nov-11 Thu
| 1.71
| 1.71
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
1999-Nov-10 Wed
| 1.7
| 1.71
| 1.7
| 1.71
| 89,250
| 152,171
| ###
| ###
| 0.1 |
1999-Nov-09 Tue
| 1.78
| 1.78
| 1.75
| 1.75
|
|
| 17.5
| 17.5
| 0.1 |
1999-Nov-08 Mon
| 1.8
| 1.8
| 1.76
| 1.76
| 85,477
| 152,149
| 18.1
| 18.1
| 0.1 |
1999-Nov-05 Fri
| 1.829
| 1.83
| 1.8
| 1.8
|
|
| 20.6
| 20.6
| 0.1 |
1999-Nov-04 Thu
| 1.83
| 1.85
| 1.82
| 1.82
|
|
| 28.8
| 28.8
| ### |
1999-Nov-03 Wed
| 1.8
| 1.82
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
1999-Nov-02 Tue
| 1.8
| 1.85
| 1.8
| 1.85
|
|
| ###
| ###
| 0.1 |
Server processing from 2024-05-22 07:19:07 thru 2024-05-22 07:19:08 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|