PRL Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	1.060	1.060	1.030	1.030	0.803	7,973
2022-10-12	1.030	1.030	1.030	1.030	0.803	31
2022-10-11	1.050	1.050	1.050	1.050	0.819	9,770
2022-10-04	1.020	1.020	1.020	1.020	0.796	5,000
2022-09-30	1.090	1.090	1.090	1.090	0.850	20,000
2022-09-29	1.050	1.090	1.050	1.090	0.850	12,379
2022-09-21	0.970	1.080	0.970	1.080	0.835	21,353
2022-09-20	1.000	1.000	1.000	1.000	0.773	1,000
2022-09-12	1.045	1.045	1.045	1.045	0.808	10,000
2022-09-08	1.020	1.020	1.020	1.020	0.788	23,180
2022-09-02	1.045	1.050	1.045	1.050	0.812	14,582
2022-09-01	1.025	1.040	1.025	1.040	0.804	14,234
2022-08-26	1.055	1.055	1.055	1.055	0.815	435
2022-08-01	1.250	1.250	1.250	1.250	0.966	40
2022-07-29	1.250	1.250	1.250	1.250	0.966	325
2022-07-28	1.290	1.290	1.250	1.250	0.966	4,492
2022-07-21	1.290	1.290	1.290	1.290	0.997	10,000
2022-07-20	1.300	1.300	1.300	1.300	1.005	601
2022-07-19	1.300	1.300	1.200	1.200	0.928	11,556
2022-07-15	1.300	1.300	1.300	1.300	1.005	415
2022-07-07	1.300	1.300	1.300	1.300	1.005	5,000
2022-07-05	1.320	1.320	1.320	1.320	1.020	5
2022-06-28	1.225	1.320	1.225	1.320	1.020	54,888
2022-06-27	1.225	1.225	1.225	1.225	0.947	2
2022-06-15	1.085	1.210	1.080	1.150	0.889	17,313
2022-06-14	1.220	1.220	1.220	1.220	0.943	401
2022-06-09	1.220	1.220	1.220	1.220	0.943	9
2022-06-03	1.250	1.250	1.232	1.245	0.962	6,465
2022-06-01	1.385	1.385	1.380	1.380	1.067	1,472
2022-05-30	1.300	1.300	1.250	1.250	0.966	3,529
2022-05-26	1.255	1.255	1.220	1.220	0.943	8,000
2022-05-12	1.220	1.220	1.220	1.220	0.943	10,000
2022-05-11	1.205	1.205	1.200	1.200	0.928	1,338
2022-05-06	1.205	1.260	1.200	1.260	0.974	7,718
2022-05-05	1.255	1.255	1.255	1.255	0.970	75
2022-05-04	1.255	1.255	1.255	1.255	0.970	11,487
2022-05-03	1.230	1.230	1.230	1.230	0.951	8,513
2022-05-02	1.230	1.230	1.230	1.230	0.951	484
2022-04-29	1.185	1.230	1.170	1.230	0.951	14,247
2022-04-27	1.235	1.235	1.235	1.235	0.955	2,509
2022-04-26	1.200	1.200	1.200	1.200	0.928	14,524
2022-04-22	1.205	1.205	1.205	1.205	0.931	152
2022-04-21	1.250	1.265	1.250	1.260	0.974	1,720
2022-04-20	1.230	1.230	1.200	1.200	0.928	3,472
2022-04-19	1.200	1.200	1.165	1.165	0.900	226
2022-04-14	1.180	1.180	1.180	1.180	0.912	17,800
2022-04-13	1.230	1.230	1.230	1.230	0.951	3,205
2022-04-12	1.250	1.250	1.250	1.250	0.966	401
2022-04-11	1.100	1.255	1.100	1.190	0.920	26,387
2022-03-29	0.960	0.990	0.960	0.990	0.765	1,312
2022-03-25	0.900	0.900	0.900	0.900	0.696	7,517
2022-03-24	0.890	0.900	0.890	0.900	0.696	126
2022-03-23	0.920	0.920	0.900	0.900	0.680	4,380
2022-03-21	1.000	1.000	1.000	1.000	0.756	458
2022-03-08	1.030	1.060	1.030	1.060	0.801	493
2022-03-03	1.060	1.060	1.060	1.060	0.801	955
2022-03-02	1.060	1.060	1.060	1.060	0.801	5
2022-03-01	1.070	1.100	1.065	1.070	0.809	526
2022-02-28	1.105	1.120	1.105	1.120	0.846	13,700
2022-02-25	1.150	1.150	1.060	1.060	0.801	10,710

← NewerPage 9 of 10 · 560 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.