PRL Global Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	1.530	1.530	1.530	1.530	1.218	412
2023-09-04	1.425	1.425	1.425	1.425	1.135	1,163
2023-08-31	1.335	1.400	1.335	1.400	1.115	1,150
2023-08-30	1.380	1.450	1.335	1.335	1.063	34,537
2023-08-29	1.155	1.300	1.155	1.300	1.035	1,390
2023-08-04	1.100	1.100	1.100	1.100	0.876	10
2023-07-20	1.050	1.050	1.050	1.050	0.836	205
2023-07-06	0.955	0.955	0.955	0.955	0.761	117
2023-06-23	1.050	1.050	1.050	1.050	0.836	420
2023-06-22	1.050	1.050	1.050	1.050	0.836	19,241
2023-06-20	1.020	1.145	1.020	1.145	0.912	3,212
2023-06-09	1.160	1.160	1.100	1.100	0.876	757
2023-06-08	1.150	1.180	1.150	1.180	0.940	5,500
2023-06-05	1.040	1.150	1.040	1.150	0.916	11,800
2023-06-01	1.040	1.045	1.040	1.045	0.832	7,071
2023-05-31	1.025	1.045	1.025	1.045	0.832	6,355
2023-05-30	1.015	1.015	1.015	1.015	0.808	10
2023-05-26	1.000	1.000	1.000	1.000	0.796	29,922
2023-05-25	0.995	1.000	0.995	1.000	0.796	50,189
2023-05-24	0.995	1.000	0.995	1.000	0.796	68,611
2023-05-23	1.000	1.005	1.000	1.000	0.796	36,464
2023-05-22	1.000	1.015	0.995	1.010	0.804	39,359
2023-05-19	1.200	1.200	1.200	1.200	0.956	1
2023-05-12	1.195	1.200	1.195	1.200	0.956	18,728
2023-05-03	1.200	1.200	1.200	1.200	0.956	10,596
2023-05-02	1.200	1.200	1.200	1.200	0.956	5,304
2023-04-26	1.060	1.060	1.060	1.060	0.844	4,100
2023-04-24	1.060	1.060	1.060	1.060	0.844	46
2023-04-17	1.045	1.050	0.995	1.000	0.796	11,882
2023-04-13	1.060	1.060	1.060	1.060	0.844	5,020
2023-04-12	1.050	1.050	1.045	1.050	0.836	12,602
2023-04-11	1.020	1.030	1.020	1.030	0.820	3,600
2023-04-06	0.950	1.010	0.950	1.010	0.804	11,548
2023-04-05	1.150	1.150	0.900	0.950	0.757	197,086
2023-04-03	1.225	1.225	1.190	1.220	0.972	1,642
2023-03-15	1.200	1.290	1.200	1.290	1.006	837
2023-03-08	1.290	1.290	1.290	1.290	1.006	18
2023-03-03	1.255	1.255	1.255	1.255	0.979	25,000
2023-03-02	1.250	1.250	1.250	1.250	0.975	164,079
2023-02-15	1.200	1.200	1.200	1.200	0.936	450
2023-02-09	1.200	1.200	1.200	1.200	0.936	50,000
2023-02-08	1.255	1.255	1.255	1.255	0.979	1,337
2023-02-07	1.200	1.200	1.200	1.200	0.936	1,558
2023-02-06	1.195	1.255	1.195	1.255	0.979	1,919
2023-01-04	1.250	1.250	1.250	1.250	0.975	45,002
2023-01-03	1.270	1.270	1.270	1.270	0.991	6,025
2022-12-30	1.270	1.270	1.270	1.270	0.991	2
2022-12-23	1.270	1.270	1.270	1.270	0.991	308
2022-12-22	1.200	1.200	1.200	1.200	0.936	415
2022-12-21	1.270	1.270	1.270	1.270	0.991	1
2022-12-16	1.270	1.270	1.270	1.270	0.991	10
2022-11-30	1.265	1.265	1.265	1.265	0.987	30,000
2022-11-11	1.215	1.215	1.215	1.215	0.948	20,000
2022-11-10	1.185	1.195	1.155	1.190	0.928	34,999
2022-11-09	1.175	1.180	1.175	1.180	0.921	14,162
2022-11-08	1.170	1.170	1.160	1.160	0.905	8,000
2022-11-04	1.150	1.170	1.135	1.170	0.913	40,371
2022-11-03	1.080	1.080	1.080	1.080	0.842	10,000
2022-11-01	1.055	1.055	1.055	1.055	0.823	1,575
2022-10-21	0.960	1.055	0.960	1.055	0.823	10,000

← NewerPage 8 of 10 · 558 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0300 AUD
2026-03-10	0.0200 AUD
2025-09-25	0.0200 AUD
2025-03-07	0.0200 AUD
2024-09-26	0.0300 AUD
2024-08-01	0.0500 AUD
2024-03-21	0.0250 AUD
2023-11-24	0.0500 AUD
2023-09-28	0.0500 AUD
2023-03-23	0.0250 AUD
2022-09-29	0.0100 AUD
2022-03-24	0.0200 AUD
2021-09-30	0.0100 AUD
2021-03-24	0.0200 AUD
2019-09-30	0.0150 AUD
2019-03-21	0.0150 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.