PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 04/06/2023
MarketSecond
High Price0.96
Last Closing0.99
No. of Transactions14
SectorChemical Industries
Low Price0.95
Opening Price0.96
No. of Shares9,100
Div0.00
Change-0.04
Closing Price0.95
Average Price0.95
P/EN
Value Traded8,665
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/06/2023 | 0.96 | 0.95 | 0.95 | 8,665 | 14 | 9,100 |
| 29/05/2023 | 0.99 | 0.98 | 0.99 | 2,824 | 4 | 2,878 |
| 28/05/2023 | 0.98 | 0.98 | 0.98 | 15,876 | 8 | 16,200 |
| 24/05/2023 | 0.94 | 0.94 | 0.94 | 188 | 1 | 200 |
| 23/05/2023 | 0.94 | 0.94 | 0.94 | 564 | 2 | 600 |
| 22/05/2023 | 0.98 | 0.95 | 0.95 | 1,055 | 5 | 1,100 |
| 21/05/2023 | 0.99 | 0.97 | 0.99 | 933 | 4 | 950 |
| 09/05/2023 | 0.99 | 0.99 | 0.99 | 50 | 1 | 50 |
| 08/05/2023 | 0.98 | 0.98 | 0.98 | 98 | 1 | 100 |
| 04/05/2023 | 0.95 | 0.90 | 0.95 | 2,498 | 10 | 2,760 |
| 03/05/2023 | 0.91 | 0.91 | 0.91 | 455 | 1 | 500 |
| 02/05/2023 | 0.93 | 0.91 | 0.91 | 187 | 2 | 201 |
| 01/05/2023 | 0.94 | 0.93 | 0.93 | 1,893 | 8 | 2,030 |
| 27/04/2023 | 0.97 | 0.93 | 0.95 | 1,539 | 18 | 1,601 |
| 26/04/2023 | 0.97 | 0.94 | 0.97 | 965 | 7 | 1,020 |
| 25/04/2023 | 0.94 | 0.91 | 0.94 | 630 | 8 | 680 |
| 20/04/2023 | 0.90 | 0.87 | 0.90 | 6,503 | 6 | 7,249 |
| 18/04/2023 | 0.87 | 0.86 | 0.86 | 2,325 | 4 | 2,700 |
| 16/04/2023 | 0.90 | 0.90 | 0.90 | 756 | 3 | 840 |
| 13/04/2023 | 0.94 | 0.94 | 0.94 | 94 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/05/2023 | 0.99 | 0.98 | 0.99 | 18,700 | 12 | 19,078 |
| 21/05/2023 | 0.99 | 0.94 | 0.94 | 2,739 | 12 | 2,850 |
| 07/05/2023 | 0.99 | 0.98 | 0.99 | 148 | 2 | 150 |
| 01/05/2023 | 0.95 | 0.90 | 0.95 | 5,033 | 21 | 5,491 |
| 25/04/2023 | 0.97 | 0.91 | 0.95 | 3,135 | 33 | 3,301 |
| 16/04/2023 | 0.90 | 0.86 | 0.90 | 9,584 | 13 | 10,789 |
| 09/04/2023 | 0.97 | 0.89 | 0.94 | 6,665 | 15 | 7,275 |
| 12/03/2023 | 1.02 | 0.95 | 1.02 | 902 | 8 | 910 |
| 05/03/2023 | 1.05 | 0.99 | 1.05 | 324 | 8 | 316 |
| 26/02/2023 | 1.04 | 0.99 | 1.04 | 1,186 | 7 | 1,186 |
| 19/02/2023 | 1.09 | 0.99 | 1.09 | 1,185 | 9 | 1,160 |
| 05/02/2023 | 1.11 | 1.02 | 1.09 | 1,433 | 8 | 1,350 |
| 29/01/2023 | 1.17 | 1.12 | 1.12 | 2,192 | 7 | 1,950 |
| 22/01/2023 | 1.16 | 1.14 | 1.14 | 3,478 | 6 | 3,040 |
| 08/01/2023 | 1.20 | 1.15 | 1.20 | 3,894 | 3 | 3,382 |
| 26/12/2022 | 1.21 | 1.19 | 1.21 | 2,524 | 6 | 2,109 |
| 04/12/2022 | 1.22 | 1.18 | 1.22 | 959 | 6 | 811 |
| 27/11/2022 | 1.18 | 1.18 | 1.18 | 295 | 2 | 250 |
| 13/11/2022 | 1.23 | 1.18 | 1.22 | 825 | 7 | 688 |
| 16/10/2022 | 1.24 | 1.23 | 1.24 | 566 | 3 | 460 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/05/2023 | 0.99 | 0.90 | 0.99 | 26,619 | 47 | 27,569 |
| 02/04/2023 | 0.97 | 0.86 | 0.95 | 19,384 | 61 | 21,365 |
| 01/03/2023 | 1.05 | 0.95 | 1.02 | 1,226 | 16 | 1,226 |
| 01/02/2023 | 1.13 | 0.99 | 1.04 | 5,936 | 30 | 5,596 |
| 02/01/2023 | 1.20 | 1.14 | 1.17 | 7,430 | 10 | 6,472 |
| 01/12/2022 | 1.22 | 1.18 | 1.21 | 3,779 | 14 | 3,170 |
| 01/11/2022 | 1.23 | 1.18 | 1.22 | 825 | 7 | 688 |
| 02/10/2022 | 1.24 | 1.20 | 1.24 | 4,711 | 10 | 3,907 |
| 01/09/2022 | 1.25 | 1.20 | 1.24 | 4,098 | 17 | 3,316 |
| 01/08/2022 | 1.23 | 1.20 | 1.22 | 124,499 | 46 | 102,330 |
| 03/07/2022 | 1.26 | 1.23 | 1.25 | 4,505 | 19 | 3,620 |
| 01/06/2022 | 1.29 | 1.22 | 1.26 | 31,317 | 88 | 25,031 |
| 08/05/2022 | 1.27 | 1.23 | 1.27 | 9,915 | 30 | 7,942 |
| 03/04/2022 | 1.36 | 1.22 | 1.24 | 27,628 | 73 | 21,442 |
| 01/03/2022 | 1.37 | 1.27 | 1.35 | 145,972 | 315 | 112,170 |
| 01/02/2022 | 1.34 | 1.21 | 1.28 | 76,417 | 204 | 59,280 |
| 02/01/2022 | 1.31 | 1.20 | 1.24 | 42,307 | 120 | 34,071 |
| 01/12/2021 | 1.35 | 1.12 | 1.30 | 95,474 | 267 | 75,830 |
| 01/11/2021 | 1.23 | 1.12 | 1.16 | 82,003 | 159 | 71,316 |
| 03/10/2021 | 1.29 | 1.20 | 1.22 | 32,925 | 74 | 26,664 |