ASX · PLA · stock
Pacific Lime and Cement Limited (PLA) stock price history
Every ASX trading session of Pacific Lime and Cement Limited from Sep 21, 2017 to Sep 28, 2026: 2,283 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PLA adjusted close, 2017 to 2026
- A$1.10
- All time high, 2017
- A$0.4450
- 52 week high, A$0.2350 low
- 2,283
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
PLA key facts
- Pacific Lime and Cement Limited (PLA) closed at A$0.3750 on Sep 28, 2026 on ASX.
- PLA's all time high close is A$1.10, set on Dec 26, 2017; its all time low close is A$0.0630 on Jul 25, 2022.
- PLA's 52 week range is A$0.2350 to A$0.4450.
- PLA returned +56.3% over the year to Sep 28, 2026 and +47.1% over five years.
- Since Sep 21, 2017 PLA returned -11%, -1.2% a year compounded.
- PLA's deepest drawdown was -94.3% from Dec 26, 2017 to Jul 25, 2022.
- DataCedar holds 2,283 daily sessions of PLA history from Sep 21, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PLA price chart, 2017 to 2026
PLA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.8% |
| 3 months | -2.6% |
| 6 months | +38.9% |
| Year to date | +21.0% |
| 1 year | +56.3% |
| 3 years | +120.6% |
| 5 years | +47.1% |
| 10 years | n/a |
| Since Sep 21, 2017 | -10.7% |
| Compound annual growth, 9.0 years | -1.2% |
PLA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.10 on Dec 26, 2017
- All time low close
- A$0.0630 on Jul 25, 2022
- 52 week high
- A$0.4450 on Aug 31, 2026
- 52 week low
- A$0.2350 on Mar 22, 2026
- Deepest drawdown
- -94.3% from Dec 26, 2017 to Jul 25, 2022, not yet recovered
- Best single session
- +60.0% on Jul 7, 2020
- Worst single session
- -34.2% on Mar 11, 2020
- Volatility, 1 year annualised
- 60.3%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2024, +46%
- Worst calendar year
- 2021, -41%
PLA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Sep 21, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.3100 | A$0.4450 | A$0.2350 | A$0.3750 | +21.0% | 112.8M | 188 |
| 2025 | A$0.2850 | A$0.3850 | A$0.1950 | A$0.3100 | +8.8% | 130.7M | 253 |
| 2024 | A$0.1950 | A$0.3550 | A$0.1650 | A$0.2850 | +46.2% | 79.5M | 254 |
| 2023 | A$0.1750 | A$0.3150 | A$0.1100 | A$0.1950 | +11.4% | 69.6M | 252 |
| 2022 | A$0.2200 | A$0.2400 | A$0.0590 | A$0.1750 | -20.5% | 53.4M | 251 |
| 2021 | A$0.3700 | A$0.4000 | A$0.1350 | A$0.2200 | -40.5% | 21.9M | 254 |
| 2020 | A$0.4800 | A$0.6500 | A$0.1500 | A$0.3700 | -22.9% | 6.6M | 255 |
| 2019 | A$0.6700 | A$0.7000 | A$0.4000 | A$0.4800 | -28.4% | 1.9M | 253 |
| 2018 | A$1.03 | A$1.04 | A$0.6300 | A$0.6700 | -35.0% | 4.2M | 253 |
| 2017 | A$0.4000 | A$1.10 | A$0.4000 | A$1.03 | n/a | 10.7M | 70 |
PLA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.3750 | -13.8% |
| August 2026 | A$0.4350 | +16.0% |
| July 2026 | A$0.3750 | -6.3% |
| June 2026 | A$0.4000 | +5.3% |
| May 2026 | A$0.3800 | +26.7% |
| April 2026 | A$0.3000 | +9.1% |
| March 2026 | A$0.2750 | -5.2% |
| February 2026 | A$0.2900 | -4.9% |
| January 2026 | A$0.3050 | -1.6% |
| December 2025 | A$0.3100 | +8.8% |
| November 2025 | A$0.2850 | +3.6% |
| October 2025 | A$0.2750 | +1.9% |
About the PLA data
Daily bars. 2,283 sessions from Sep 21, 2017 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 21, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PLA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PLA share price history
