Menu

PREMIER BUSINESS AND PROJECTS CO.LTD Historical

Loading data
High Low
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