Menu

PREMIER BUSINESS AND PROJECTS CO.LTD Historical

Loading data
High Low
Performance Indicators 24/09/2020
MarketSecond
High Price0.95
Last Closing0.97
No. of Transactions12
SectorChemical Industries
Low Price0.94
Opening Price0.94
No. of Shares3,620
Div0.00
Change-0.03
Closing Price0.94
Average Price0.94
P/E58.53
Value Traded3,406

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/09/2020 0.95 0.94 0.94 3,406 12 3,620
23/09/2020 0.97 0.97 0.97 97 1 100
22/09/2020 0.97 0.94 0.96 4,162 12 4,400
21/09/2020 1.03 0.98 0.98 3,176 5 3,200
20/09/2020 1.01 1.00 1.01 20,932 51 20,769
17/09/2020 0.97 0.96 0.97 9,933 20 10,249
16/09/2020 0.96 0.93 0.93 1,881 9 2,000
15/09/2020 0.96 0.94 0.96 2,935 5 3,075
14/09/2020 0.96 0.92 0.96 718 6 775
09/09/2020 0.97 0.94 0.96 663 6 700
08/09/2020 0.95 0.92 0.95 1,535 5 1,650
07/09/2020 0.91 0.89 0.91 2,288 7 2,550
06/09/2020 0.90 0.88 0.90 1,288 4 1,450
03/09/2020 0.89 0.86 0.88 3,105 11 3,547
02/09/2020 0.86 0.86 0.86 797 3 927
01/09/2020 0.86 0.86 0.86 301 3 350
30/08/2020 0.85 0.85 0.85 4,080 6 4,800
27/08/2020 0.85 0.85 0.85 1,063 4 1,250
26/08/2020 0.85 0.85 0.85 383 1 450
25/08/2020 0.88 0.86 0.88 1,169 5 1,350
Date High Low Closing Value Traded No. of Trans No. of Shares
13/09/2020 0.97 0.92 0.97 15,466 40 16,099
06/09/2020 0.97 0.88 0.96 5,772 22 6,350
30/08/2020 0.89 0.85 0.88 8,283 23 9,624
23/08/2020 0.88 0.85 0.85 2,614 10 3,050
16/08/2020 0.85 0.82 0.85 7,198 12 8,510
09/08/2020 0.99 0.81 0.85 10,276 40 11,910
04/08/2020 1.05 0.94 1.00 15,552 46 15,918
26/07/2020 1.00 0.90 0.96 23,424 41 24,810
19/07/2020 0.90 0.86 0.88 1,622 8 1,871
12/07/2020 0.93 0.90 0.90 14,676 42 16,109
05/07/2020 0.93 0.89 0.93 2,012 9 2,179
28/06/2020 0.91 0.87 0.87 3,403 4 3,750
21/06/2020 0.91 0.84 0.87 8,076 36 9,010
14/06/2020 0.86 0.83 0.83 1,469 8 1,750
07/06/2020 0.88 0.82 0.88 12,929 21 15,208
31/05/2020 0.81 0.78 0.81 31,904 22 39,879
26/05/2020 0.77 0.76 0.76 5,774 9 7,501
17/05/2020 0.80 0.78 0.78 5,000 9 6,350
10/05/2020 0.85 0.81 0.81 2,388 10 2,915
15/03/2020 0.89 0.87 0.87 5,327 3 6,031
Date High Low Closing Value Traded No. of Trans No. of Shares
04/08/2020 1.05 0.81 0.85 39,720 114 44,188
01/07/2020 1.00 0.86 0.96 41,951 102 45,219
01/06/2020 0.91 0.78 0.91 54,064 78 64,918
10/05/2020 0.85 0.76 0.79 16,661 39 21,195
01/03/2020 0.98 0.78 0.87 63,631 112 68,318
02/02/2020 0.84 0.75 0.75 6,163 24 7,565
02/01/2020 0.86 0.84 0.86 36,453 19 42,859
01/12/2019 0.90 0.84 0.84 8,298 32 9,642
03/11/2019 0.93 0.85 0.90 9,649 45 10,908
01/10/2019 0.95 0.83 0.85 63,887 59 72,952
01/09/2019 1.00 0.95 0.95 25,002 22 25,690
01/08/2019 1.04 0.96 0.98 11,526 39 11,551
01/07/2019 1.05 0.96 0.96 37,533 83 37,452
02/06/2019 1.09 0.95 1.05 82,430 224 79,510
01/05/2019 1.13 0.98 1.03 38,211 74 36,312
01/04/2019 1.20 1.10 1.11 4,832 24 4,220
03/03/2019 1.31 1.22 1.26 1,383 9 1,125
03/02/2019 1.45 1.28 1.28 19,189 61 13,849
02/01/2019 1.42 1.32 1.39 26,896 57 19,538
02/12/2018 1.39 1.16 1.30 122,160 236 93,051