(PRG) PRL GLOBAL LTD Daily Prices Page 17...
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 .. Friday 17th 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
|
2008-Sep-18 Thu
| 3.82
| 3.83
| 3.71
| 3.75
| 149,580
| ###
| 33.8
| 33.8
| 0.3 |
2008-Sep-17 Wed
| 3.77
| ###
| 3.76
| 3.86
| 257,271
| ###
| ###
| ###
| 0.3 |
2008-Sep-16 Tue
| 3.8
| 3.83
| 3.56
| 3.73
|
|
| ###
| ###
| ### |
2008-Sep-15 Mon
| 3.8
| ###
| 3.8
| 3.84
| 28,686
| ###
| 85.5
| 85.5
| 0.3 |
2008-Sep-12 Fri
| 3.84
| ###
| 3.8
| 3.81
|
|
| 29.2
| 29.2
| 0.3 |
2008-Sep-11 Thu
| 3.87
| ###
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2008-Sep-10 Wed
| 3.8
| ###
| 3.8
| 3.8
| 39,025
| 74,147
| ###
| ###
| ### |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
| 455,576
| 0
| 79.5
| 79.5
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
| 39,988
| 0
| 62.2
| 62.2
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| 3.85
| ###
| 318,447
| ###
| 19.1
| 19.1
| 0.0 |
2008-Sep-04 Thu
| 3.84
| 4
| 3.84
| ###
| 370,441
| 1,452,128
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| 3.81
| ###
| 3.81
| 3.87
|
|
| 83.1
| 83.1
| ### |
2008-Sep-02 Tue
| 3.83
| 3.87
| 3.71
| 3.8
|
|
| ###
| ###
| ### |
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
| ### |
Server processing from 2024-05-21 23:09:50 thru 2024-05-21 23:09:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|