Menu

PREMIER BUSINESS AND PROJECTS CO.LTD Historical

Loading data
High Low
Performance Indicators 21/08/2019
MarketSecond
High Price1.04
Last Closing1.00
No. of Transactions12
SectorChemical Industries
Low Price1.03
Opening Price1.03
No. of Shares2,100
Div0.00
Change0.04
Closing Price1.04
Average Price1.03
P/E7.25
Value Traded2,167

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
21/08/2019 1.04 1.03 1.04 2,167 12 2,100
20/08/2019 1.00 0.98 1.00 5,482 6 5,491
15/08/2019 0.96 0.96 0.96 96 1 100
06/08/2019 0.96 0.96 0.96 384 3 400
01/08/2019 0.97 0.97 0.97 194 1 200
31/07/2019 0.96 0.96 0.96 986 3 1,027
30/07/2019 0.98 0.98 0.98 196 1 200
29/07/2019 0.98 0.97 0.98 1,847 4 1,900
28/07/2019 0.99 0.99 0.99 4,703 11 4,750
23/07/2019 1.00 0.99 0.99 3,032 7 3,050
22/07/2019 0.99 0.99 0.99 198 2 200
21/07/2019 1.00 1.00 1.00 100 1 100
18/07/2019 1.02 1.00 1.01 9,360 24 9,317
17/07/2019 1.05 1.00 1.05 10,740 8 10,700
16/07/2019 1.02 1.00 1.00 511 2 507
10/07/2019 1.04 1.03 1.03 2,340 9 2,262
09/07/2019 1.02 1.02 1.02 102 1 100
08/07/2019 1.02 1.02 1.02 447 2 438
04/07/2019 1.02 1.02 1.02 102 1 100
03/07/2019 1.02 1.02 1.02 1,530 3 1,500
Date High Low Closing Value Traded No. of Trans No. of Shares
18/08/2019 1.04 0.98 1.04 7,649 18 7,591
15/08/2019 0.96 0.96 0.96 96 1 100
04/08/2019 0.96 0.96 0.96 384 3 400
28/07/2019 0.99 0.96 0.97 7,925 20 8,077
21/07/2019 1.00 0.99 0.99 3,330 10 3,350
14/07/2019 1.05 1.00 1.01 20,611 34 20,524
07/07/2019 1.04 1.02 1.03 2,889 12 2,800
30/06/2019 1.05 1.02 1.02 4,915 13 4,761
23/06/2019 1.09 1.04 1.04 21,741 47 20,545
16/06/2019 1.09 1.02 1.04 26,017 73 24,463
10/06/2019 1.07 0.95 1.07 32,626 97 32,542
02/06/2019 1.04 1.02 1.04 103 2 100
26/05/2019 1.06 0.98 1.03 25,033 49 24,287
19/05/2019 1.08 1.00 1.07 3,703 16 3,531
12/05/2019 1.12 1.09 1.09 1,512 5 1,387
05/05/2019 1.12 1.12 1.12 7,624 2 6,807
28/04/2019 1.15 1.11 1.13 2,550 6 2,245
21/04/2019 1.16 1.10 1.16 922 7 815
07/04/2019 1.19 1.14 1.17 1,460 12 1,260
31/03/2019 1.20 1.20 1.20 240 1 200
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/04/2018 1.40 1.24 1.29 27,218 57 20,720
01/03/2018 1.39 1.18 1.34 109,416 133 84,009
01/02/2018 1.62 1.18 1.21 161,419 266 109,591
02/01/2018 1.41 1.33 1.35 1,820 11 1,326
03/12/2017 1.49 1.42 1.45 9,453 14 6,504