PREMIER BUSINESS AND PROJECTS CO.LTD Historical

Performance Indicators 06/12/2023
MarketSecond
High Price0.94
Last Closing0.95
No. of Transactions2
SectorChemical Industries
Low Price0.93
Opening Price0.93
No. of Shares50
Div0.00
Change-0.01
Closing Price0.94
Average Price0.93
P/EN
Value Traded47
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
06/12/2023 | 0.94 | 0.93 | 0.94 | 47 | 2 | 50 |
04/12/2023 | 0.95 | 0.93 | 0.95 | 329 | 3 | 350 |
29/11/2023 | 0.96 | 0.89 | 0.96 | 1,984 | 14 | 2,150 |
28/11/2023 | 0.92 | 0.87 | 0.92 | 1,685 | 7 | 1,900 |
27/11/2023 | 0.88 | 0.85 | 0.88 | 1,769 | 7 | 2,066 |
26/11/2023 | 0.89 | 0.86 | 0.89 | 909 | 8 | 1,050 |
23/11/2023 | 0.89 | 0.87 | 0.89 | 210 | 2 | 240 |
21/11/2023 | 0.90 | 0.86 | 0.89 | 169 | 4 | 190 |
20/11/2023 | 0.89 | 0.86 | 0.89 | 40 | 4 | 45 |
19/11/2023 | 0.86 | 0.86 | 0.86 | 17 | 1 | 20 |
16/11/2023 | 0.89 | 0.86 | 0.89 | 3,026 | 8 | 3,444 |
14/11/2023 | 0.90 | 0.85 | 0.89 | 4,556 | 15 | 5,267 |
13/11/2023 | 0.88 | 0.88 | 0.88 | 232 | 1 | 264 |
12/11/2023 | 0.88 | 0.85 | 0.88 | 175 | 3 | 205 |
09/11/2023 | 0.86 | 0.85 | 0.86 | 7,830 | 20 | 9,113 |
08/11/2023 | 0.86 | 0.81 | 0.82 | 8,236 | 9 | 10,073 |
07/11/2023 | 0.87 | 0.84 | 0.84 | 2,160 | 20 | 2,531 |
06/11/2023 | 0.89 | 0.88 | 0.88 | 20 | 3 | 23 |
05/11/2023 | 0.91 | 0.90 | 0.91 | 5,627 | 3 | 6,250 |
02/11/2023 | 0.94 | 0.90 | 0.94 | 3,870 | 8 | 4,215 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/11/2023 | 0.96 | 0.85 | 0.96 | 6,346 | 36 | 7,166 |
19/11/2023 | 0.90 | 0.86 | 0.89 | 435 | 11 | 495 |
12/11/2023 | 0.90 | 0.85 | 0.89 | 7,990 | 27 | 9,180 |
05/11/2023 | 0.91 | 0.81 | 0.86 | 23,873 | 55 | 27,990 |
29/10/2023 | 0.94 | 0.89 | 0.94 | 15,381 | 25 | 17,107 |
22/10/2023 | 0.90 | 0.86 | 0.90 | 1,394 | 12 | 1,562 |
15/10/2023 | 0.90 | 0.86 | 0.86 | 3,486 | 19 | 4,000 |
08/10/2023 | 0.95 | 0.90 | 0.90 | 1,137 | 18 | 1,250 |
01/10/2023 | 0.94 | 0.88 | 0.94 | 1,411 | 10 | 1,547 |
24/09/2023 | 0.92 | 0.89 | 0.89 | 3,000 | 6 | 3,300 |
10/09/2023 | 0.90 | 0.90 | 0.90 | 90 | 1 | 100 |
03/09/2023 | 0.93 | 0.89 | 0.92 | 588 | 5 | 650 |
27/08/2023 | 0.91 | 0.87 | 0.88 | 5,836 | 10 | 6,651 |
20/08/2023 | 0.90 | 0.88 | 0.88 | 12,367 | 8 | 13,778 |
13/08/2023 | 0.92 | 0.89 | 0.89 | 5,233 | 8 | 5,750 |
06/08/2023 | 0.95 | 0.93 | 0.93 | 383 | 4 | 410 |
30/07/2023 | 0.95 | 0.91 | 0.95 | 478 | 6 | 515 |
23/07/2023 | 0.93 | 0.93 | 0.93 | 465 | 4 | 500 |
16/07/2023 | 0.96 | 0.95 | 0.96 | 1,527 | 7 | 1,600 |
09/07/2023 | 0.96 | 0.95 | 0.96 | 16,108 | 13 | 16,950 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/11/2023 | 0.96 | 0.81 | 0.96 | 42,515 | 137 | 49,046 |
01/10/2023 | 0.95 | 0.86 | 0.94 | 18,939 | 76 | 21,251 |
03/09/2023 | 0.93 | 0.89 | 0.89 | 3,678 | 12 | 4,050 |
01/08/2023 | 0.95 | 0.87 | 0.88 | 24,106 | 33 | 26,899 |
02/07/2023 | 0.96 | 0.91 | 0.95 | 21,506 | 35 | 22,633 |
04/06/2023 | 0.98 | 0.91 | 0.97 | 38,123 | 84 | 40,231 |
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 |