PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 06/05/2026
MarketSecond
High Price1.90
Last Closing1.81
No. of Transactions23
SectorChemical Industries
Low Price1.90
Opening Price1.90
No. of Shares63,886
Div0.00
Change0.09
Closing Price1.90
Average Price1.90
P/EN
Value Traded121,383
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/03/2026 | 1.02 | 1.02 | 1.02 | 126 | 1 | 124 |
| 11/03/2026 | 1.01 | 1.00 | 1.01 | 447 | 5 | 445 |
| 05/03/2026 | 1.01 | 1.01 | 1.01 | 202 | 1 | 200 |
| 04/03/2026 | 1.01 | 1.01 | 1.01 | 202 | 1 | 200 |
| 25/02/2026 | 1.06 | 1.06 | 1.06 | 244 | 2 | 230 |
| 22/02/2026 | 1.04 | 1.04 | 1.04 | 156 | 1 | 150 |
| 19/02/2026 | 1.07 | 1.06 | 1.07 | 804 | 4 | 753 |
| 18/02/2026 | 1.11 | 1.05 | 1.11 | 698 | 12 | 658 |
| 17/02/2026 | 1.09 | 0.99 | 1.09 | 5,359 | 13 | 5,299 |
| 16/02/2026 | 1.04 | 1.04 | 1.04 | 1,456 | 4 | 1,400 |
| 15/02/2026 | 1.09 | 1.09 | 1.09 | 545 | 1 | 500 |
| 12/02/2026 | 1.11 | 1.10 | 1.10 | 882 | 3 | 800 |
| 11/02/2026 | 1.14 | 1.09 | 1.11 | 1,676 | 7 | 1,500 |
| 10/02/2026 | 1.12 | 1.09 | 1.12 | 2,060 | 5 | 1,877 |
| 09/02/2026 | 1.10 | 1.10 | 1.10 | 220 | 1 | 200 |
| 05/02/2026 | 1.13 | 1.09 | 1.13 | 7,011 | 21 | 6,408 |
| 04/02/2026 | 1.15 | 1.10 | 1.14 | 5,166 | 17 | 4,644 |
| 03/02/2026 | 1.17 | 1.14 | 1.15 | 5,487 | 24 | 4,761 |
| 02/02/2026 | 1.13 | 1.08 | 1.13 | 9,683 | 41 | 8,668 |
| 01/02/2026 | 1.08 | 1.08 | 1.08 | 3,360 | 9 | 3,111 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/11/2025 | 0.86 | 0.83 | 0.84 | 1,966 | 37 | 2,355 |
| 23/11/2025 | 0.88 | 0.82 | 0.85 | 5,171 | 61 | 6,166 |
| 16/11/2025 | 0.88 | 0.85 | 0.88 | 2,601 | 29 | 3,025 |
| 09/11/2025 | 0.91 | 0.85 | 0.85 | 1,157 | 17 | 1,335 |
| 02/11/2025 | 0.91 | 0.84 | 0.90 | 2,886 | 36 | 3,317 |
| 26/10/2025 | 0.89 | 0.84 | 0.89 | 3,317 | 28 | 3,839 |
| 19/10/2025 | 0.95 | 0.85 | 0.90 | 4,494 | 44 | 5,065 |
| 12/10/2025 | 0.99 | 0.91 | 0.99 | 3,810 | 14 | 4,092 |
| 28/09/2025 | 1.05 | 1.00 | 1.00 | 310 | 2 | 300 |
| 14/09/2025 | 1.10 | 1.10 | 1.10 | 6 | 1 | 5 |
| 31/08/2025 | 1.16 | 1.02 | 1.15 | 19,254 | 57 | 17,064 |
| 24/08/2025 | 1.06 | 0.86 | 1.06 | 20,862 | 65 | 21,535 |
| 17/08/2025 | 0.85 | 0.82 | 0.85 | 3,752 | 15 | 4,532 |
| 10/08/2025 | 0.86 | 0.80 | 0.85 | 18,732 | 74 | 22,650 |
| 03/08/2025 | 0.89 | 0.82 | 0.84 | 24,845 | 63 | 29,644 |
| 27/07/2025 | 0.90 | 0.90 | 0.90 | 90 | 1 | 100 |
| 06/07/2025 | 0.92 | 0.86 | 0.89 | 4,499 | 16 | 5,148 |
| 29/06/2025 | 0.99 | 0.91 | 0.91 | 5,835 | 14 | 6,270 |
| 18/05/2025 | 1.04 | 1.04 | 1.04 | 52 | 1 | 50 |
| 04/05/2025 | 1.09 | 1.09 | 1.09 | 280 | 2 | 257 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/05/2024 | 1.26 | 1.14 | 1.17 | 34,995 | 100 | 29,194 |
| 01/04/2024 | 1.31 | 1.17 | 1.21 | 174,811 | 180 | 141,282 |
| 03/03/2024 | 1.26 | 1.12 | 1.19 | 103,238 | 182 | 86,465 |
| 01/02/2024 | 1.21 | 0.90 | 1.21 | 166,369 | 298 | 149,131 |
| 02/01/2024 | 0.92 | 0.92 | 0.92 | 938 | 5 | 1,020 |
| 03/12/2023 | 0.95 | 0.90 | 0.94 | 3,575 | 17 | 3,941 |
| 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 |