Menu

PREMIER BUSINESS AND PROJECTS CO.LTD Historical

Loading data
High Low
Performance Indicators 23/01/2020
MarketSecond
High Price0.84
Last Closing0.84
No. of Transactions2
SectorChemical Industries
Low Price0.84
Opening Price0.84
No. of Shares300
Div0.00
Change0.00
Closing Price0.84
Average Price0.84
P/E5.85
Value Traded252

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
23/01/2020 0.84 0.84 0.84 252 2 300
22/01/2020 0.84 0.84 0.84 1 1 1
19/01/2020 0.84 0.84 0.84 84 1 100
13/01/2020 0.85 0.85 0.85 31,195 2 36,700
06/01/2020 0.84 0.84 0.84 654 2 778
05/01/2020 0.84 0.84 0.84 420 2 500
02/01/2020 0.84 0.84 0.84 235 2 280
31/12/2019 0.84 0.84 0.84 588 3 700
26/12/2019 0.85 0.84 0.84 799 3 950
23/12/2019 0.88 0.88 0.88 483 1 549
15/12/2019 0.88 0.88 0.88 176 2 200
11/12/2019 0.88 0.86 0.88 5,229 17 6,080
10/12/2019 0.86 0.86 0.86 430 2 500
03/12/2019 0.90 0.89 0.90 449 3 500
02/12/2019 0.88 0.88 0.88 143 1 163
28/11/2019 0.90 0.86 0.90 1,395 9 1,600
27/11/2019 0.87 0.87 0.87 87 1 100
26/11/2019 0.86 0.86 0.86 172 1 200
21/11/2019 0.88 0.88 0.88 660 3 750
20/11/2019 0.88 0.88 0.88 396 3 450
Date High Low Closing Value Traded No. of Trans No. of Shares
19/01/2020 0.84 0.84 0.84 337 4 401
12/01/2020 0.85 0.85 0.85 31,195 2 36,700
05/01/2020 0.84 0.84 0.84 1,074 4 1,278
29/12/2019 0.84 0.84 0.84 823 5 980
22/12/2019 0.88 0.84 0.84 1,282 4 1,499
15/12/2019 0.88 0.88 0.88 176 2 200
08/12/2019 0.88 0.86 0.88 5,659 19 6,580
01/12/2019 0.90 0.88 0.90 592 4 663
24/11/2019 0.90 0.86 0.90 1,654 11 1,900
17/11/2019 0.88 0.85 0.88 2,506 17 2,900
10/11/2019 0.89 0.89 0.89 445 2 500
03/11/2019 0.93 0.88 0.93 5,045 15 5,608
27/10/2019 0.86 0.85 0.85 31,541 8 37,100
20/10/2019 0.91 0.83 0.86 7,705 32 8,952
13/10/2019 0.91 0.88 0.88 5,951 6 6,700
06/10/2019 0.92 0.92 0.92 3,312 7 3,600
29/09/2019 0.95 0.92 0.92 15,378 6 16,600
22/09/2019 0.97 0.95 0.95 4,944 4 5,200
15/09/2019 0.98 0.98 0.98 15,680 2 16,000
08/09/2019 0.97 0.97 0.97 1,261 6 1,300
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/11/2018 1.24 1.15 1.20 32,660 31 27,722
01/10/2018 1.22 1.10 1.12 36,170 13 30,750
02/09/2018 1.22 1.13 1.22 15,723 22 13,283
01/08/2018 1.29 1.15 1.15 24,223 54 19,240
01/07/2018 1.30 1.11 1.29 61,569 116 50,322
03/06/2018 1.23 1.16 1.17 54,242 74 45,304
02/05/2018 1.29 1.18 1.25 40,204 71 33,310