Menu

PREMIER BUSINESS AND PROJECTS CO.LTD Historical

Loading data
High Low
Performance Indicators 30/06/2022
MarketSecond
High Price1.26
Last Closing1.26
No. of Transactions12
SectorChemical Industries
Low Price1.22
Opening Price1.25
No. of Shares5,589
Div7.94
Change0.00
Closing Price1.26
Average Price1.23
P/E10.53
Value Traded6,861

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
30/06/2022 1.26 1.22 1.26 6,861 12 5,589
22/06/2022 1.26 1.25 1.26 2,532 4 2,025
20/06/2022 1.27 1.26 1.27 2,291 3 1,816
19/06/2022 1.27 1.26 1.27 1,899 8 1,496
16/06/2022 1.28 1.27 1.27 1,735 7 1,366
15/06/2022 1.28 1.26 1.27 729 8 575
14/06/2022 1.27 1.25 1.25 136 3 108
12/06/2022 1.28 1.25 1.25 8,258 15 6,603
08/06/2022 1.29 1.26 1.29 3,621 19 2,853
07/06/2022 1.27 1.27 1.27 64 1 50
06/06/2022 1.26 1.26 1.26 252 1 200
05/06/2022 1.27 1.25 1.27 2,939 7 2,350
29/05/2022 1.27 1.25 1.27 2,266 5 1,800
25/05/2022 1.25 1.25 1.25 80 2 64
24/05/2022 1.24 1.23 1.23 2,103 4 1,706
19/05/2022 1.25 1.24 1.25 683 2 550
16/05/2022 1.27 1.25 1.27 2,492 7 1,985
11/05/2022 1.27 1.27 1.27 13 1 10
10/05/2022 1.25 1.23 1.25 371 2 300
09/05/2022 1.26 1.26 1.26 777 1 617
Date High Low Closing Value Traded No. of Trans No. of Shares
26/06/2022 1.26 1.22 1.26 6,861 12 5,589
19/06/2022 1.27 1.25 1.26 6,722 15 5,337
12/06/2022 1.28 1.25 1.27 10,858 33 8,652
05/06/2022 1.29 1.25 1.29 6,876 28 5,453
29/05/2022 1.27 1.25 1.27 2,266 5 1,800
22/05/2022 1.25 1.23 1.25 2,183 6 1,770
15/05/2022 1.27 1.24 1.25 3,174 9 2,535
08/05/2022 1.27 1.23 1.27 2,291 10 1,837
24/04/2022 1.24 1.22 1.24 5,291 15 4,312
10/04/2022 1.29 1.22 1.26 5,220 18 4,236
03/04/2022 1.36 1.30 1.35 17,117 40 12,894
27/03/2022 1.37 1.33 1.35 8,484 32 6,272
20/03/2022 1.37 1.32 1.35 18,590 71 13,872
13/03/2022 1.34 1.27 1.34 59,264 92 45,828
06/03/2022 1.34 1.27 1.31 40,780 77 31,539
27/02/2022 1.32 1.25 1.32 25,934 54 20,243
20/02/2022 1.33 1.25 1.27 17,818 68 13,908
13/02/2022 1.34 1.27 1.33 17,454 48 13,421
06/02/2022 1.32 1.24 1.31 31,203 64 24,081
30/01/2022 1.27 1.20 1.26 3,788 15 3,056
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/09/2021 1.27 1.20 1.23 15,800 59 12,912
01/08/2021 1.28 1.15 1.28 135,986 249 110,781
01/07/2021 1.22 1.13 1.19 113,691 105 96,133
01/06/2021 1.26 1.11 1.16 37,809 81 31,955
02/05/2021 1.18 1.10 1.15 32,367 75 28,586
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