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 25-Aug-06 04:24:27 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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 9...

     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 5th August 2025
Latest price with VOLUME for PRG .. Monday 4th November 2024

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


End of day Prices (full format),

600 Days for (PRG) PRL GLOBAL LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2000-Jun-15 Thu 1.44 1.44 1.43 1.44 ### ### 0.1
2000-Jun-14 Wed 1.44 1.44 1.43 1.44 69,470 99,689 69.9 69.9 0.1
2000-Jun-13 Tue 1.45 1.46 1.43 1.45 ### ### ###
2000-Jun-12 Mon 1.43 1.43 1.43 1.43 0 0.1
2000-Jun-08 Thu 1.44 1.45 1.43 1.43 30.2 30.2 0.1
2000-Jun-07 Wed 1.44 1.44 1.42 1.43 406,749 581,651 ### ### 0.1
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
1999-Nov-01 Mon 1.84 1.84 1.84 1.84 ### ### ###
1999-Oct-29 Fri 1.8 1.85 1.8 1.85 239,050 ### ### ### 0.1
1999-Oct-28 Thu 1.8 1.8 1.77 1.8 65.8 65.8 0.1
1999-Oct-27 Wed 1.7 1.75 ### 1.75 88.6 88.6 0.1
1999-Oct-26 Tue ### 1.7 ### 1.7 83.0 83.0 ###
1999-Oct-25 Mon ### ### ### ### ### ### 0.0
1999-Oct-22 Fri ### ### ### ### 72.0 72.0 0.0
1999-Oct-21 Thu ### ### ### ### ### ### 0.0
1999-Oct-20 Wed ### ### ### ### 21.4 21.4 0.0
1999-Oct-19 Tue 1.7 1.72 1.7 1.7 ### ### ###
1999-Oct-18 Mon 1.75 1.75 1.71 1.71 27.3 27.3 0.1
1999-Oct-15 Fri 1.75 1.76 1.75 1.76 78.8 78.8 0.1
1999-Oct-14 Thu 1.75 1.75 1.73 1.75 65,073 113,227 ### ### 0.1
1999-Oct-13 Wed 1.785 1.785 1.75 1.76 ### ### 0.1
1999-Oct-12 Tue 1.79 1.79 1.78 1.79 ### ### 0.1
1999-Oct-11 Mon 1.785 1.79 1.78 1.79 37,586 ### 70.0 70.0 0.1
1999-Oct-08 Fri 1.77 1.8 1.77 1.8 81.9 81.9 0.1
1999-Oct-07 Thu 1.8 1.81 1.78 1.8 70.4 70.4 0.1
1999-Oct-06 Wed 1.77 1.85 1.76 1.85 ### ### 0.1
1999-Oct-05 Tue ### 1.85 1.76 1.8 307,551 555,129 ### ### 0.1
1999-Oct-04 Mon ### ### 1.85 1.89 ### ### ###
1999-Oct-01 Fri 2 2 ### ### 1,639,751 1,639,751 15.6 15.6 0.0


<< Previous 1 2 3 4 5 6 7 8 9
     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 2025-08-06 16:24:27 thru 2025-08-06 16:24:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000