Menu

PREMIER BUSINESS AND PROJECTS CO.LTD Historical

Loading data
High Low
Performance Indicators 10/05/2021
MarketSecond
High Price1.18
Last Closing1.15
No. of Transactions9
SectorChemical Industries
Low Price1.15
Opening Price1.15
No. of Shares2,600
Div10.17
Change0.03
Closing Price1.18
Average Price1.15
P/E10.83
Value Traded2,992

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
10/05/2021 1.18 1.15 1.18 2,992 9 2,600
09/05/2021 1.15 1.15 1.15 748 6 650
06/05/2021 1.15 1.14 1.15 559 3 490
05/05/2021 1.15 1.12 1.15 253 2 225
03/05/2021 1.15 1.12 1.15 928 4 825
02/05/2021 1.15 1.13 1.15 3,453 4 3,020
29/04/2021 1.20 1.15 1.16 2,060 8 1,750
28/04/2021 1.19 1.13 1.17 641 3 565
26/04/2021 1.17 1.15 1.15 1,837 4 1,597
25/04/2021 1.21 1.21 1.21 242 1 200
20/04/2021 1.27 1.22 1.27 21,954 40 17,624
19/04/2021 1.24 1.21 1.22 5,813 6 4,800
18/04/2021 1.24 1.22 1.22 24,663 29 20,014
15/04/2021 1.25 1.25 1.25 63 1 50
13/04/2021 1.23 1.23 1.23 2,535 3 2,061
12/04/2021 1.23 1.23 1.23 2,747 7 2,233
08/04/2021 1.23 1.23 1.23 800 3 650
07/04/2021 1.23 1.22 1.23 306 2 250
06/04/2021 1.24 1.22 1.23 4,741 8 3,859
05/04/2021 1.24 1.22 1.24 4,912 9 4,025
Date High Low Closing Value Traded No. of Trans No. of Shares
09/05/2021 1.18 1.15 1.18 3,739 15 3,250
02/05/2021 1.15 1.12 1.15 5,192 13 4,560
25/04/2021 1.21 1.13 1.16 4,780 16 4,112
18/04/2021 1.27 1.21 1.27 52,431 75 42,438
12/04/2021 1.25 1.23 1.25 5,344 11 4,344
04/04/2021 1.24 1.22 1.23 10,833 24 8,845
28/03/2021 1.26 1.22 1.24 42,339 40 34,157
21/03/2021 1.23 1.20 1.23 11,206 30 9,240
14/03/2021 1.22 1.18 1.22 8,018 14 6,690
07/03/2021 1.25 1.20 1.20 59,941 68 49,354
28/02/2021 1.29 1.22 1.27 10,069 31 8,089
21/02/2021 1.25 1.22 1.25 23,375 38 18,964
14/02/2021 1.27 1.23 1.23 44,639 88 35,801
07/02/2021 1.29 1.14 1.23 116,405 145 96,073
31/01/2021 1.15 1.03 1.15 26,794 79 24,073
24/01/2021 1.07 1.03 1.06 2,193 11 2,100
17/01/2021 1.07 1.03 1.07 5,351 20 5,150
10/01/2021 1.07 1.03 1.06 4,618 16 4,398
03/01/2021 1.09 1.04 1.07 6,167 27 5,830
27/12/2020 1.13 1.03 1.05 190,525 130 180,129
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2021 1.27 1.13 1.16 97,384 141 79,089
01/03/2021 1.29 1.18 1.26 105,596 163 86,580
01/02/2021 1.29 1.05 1.26 213,038 353 176,361
03/01/2021 1.09 1.03 1.06 18,485 76 17,628
01/12/2020 1.13 0.97 1.05 219,660 216 207,554
01/11/2020 1.05 0.90 1.01 49,465 114 50,076
01/10/2020 0.96 0.87 0.96 13,811 49 15,172
01/09/2020 1.03 0.86 0.93 64,778 172 67,527
04/08/2020 1.05 0.81 0.85 39,720 114 44,188
01/07/2020 1.00 0.86 0.96 41,951 102 45,219
01/06/2020 0.91 0.78 0.91 54,064 78 64,918
10/05/2020 0.85 0.76 0.79 16,661 39 21,195
01/03/2020 0.98 0.78 0.87 63,631 112 68,318
02/02/2020 0.84 0.75 0.75 6,163 24 7,565
02/01/2020 0.86 0.84 0.86 36,453 19 42,859
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