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 |
|---|---|---|---|---|---|---|
| 26/02/2024 | 1.16 | 1.14 | 1.15 | 1,215 | 7 | 1,060 |
| 25/02/2024 | 1.15 | 1.11 | 1.15 | 4,258 | 21 | 3,770 |
| 22/02/2024 | 1.13 | 1.10 | 1.13 | 6,239 | 27 | 5,601 |
| 21/02/2024 | 1.11 | 1.09 | 1.11 | 6,326 | 28 | 5,763 |
| 20/02/2024 | 1.07 | 1.04 | 1.07 | 33,188 | 57 | 31,200 |
| 19/02/2024 | 1.02 | 1.02 | 1.02 | 2,506 | 8 | 2,457 |
| 18/02/2024 | 0.98 | 0.98 | 0.98 | 3,274 | 6 | 3,341 |
| 15/02/2024 | 0.94 | 0.94 | 0.94 | 5,422 | 8 | 5,768 |
| 14/02/2024 | 0.92 | 0.90 | 0.90 | 1,344 | 10 | 1,480 |
| 11/02/2024 | 0.92 | 0.92 | 0.92 | 258 | 1 | 280 |
| 08/02/2024 | 0.92 | 0.92 | 0.92 | 184 | 1 | 200 |
| 07/02/2024 | 0.92 | 0.90 | 0.90 | 207 | 4 | 230 |
| 04/02/2024 | 0.90 | 0.90 | 0.90 | 4,518 | 3 | 5,020 |
| 23/01/2024 | 0.92 | 0.92 | 0.92 | 465 | 2 | 505 |
| 21/01/2024 | 0.92 | 0.92 | 0.92 | 460 | 2 | 500 |
| 15/01/2024 | 0.92 | 0.92 | 0.92 | 14 | 1 | 15 |
| 18/12/2023 | 0.94 | 0.90 | 0.94 | 732 | 3 | 812 |
| 17/12/2023 | 0.90 | 0.90 | 0.90 | 1,609 | 5 | 1,788 |
| 10/12/2023 | 0.94 | 0.91 | 0.94 | 858 | 4 | 941 |
| 06/12/2023 | 0.94 | 0.93 | 0.94 | 47 | 2 | 50 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/12/2020 | 1.13 | 1.03 | 1.05 | 190,525 | 130 | 180,129 |
| 20/12/2020 | 1.10 | 1.00 | 1.10 | 23,010 | 63 | 21,414 |
| 13/12/2020 | 1.01 | 1.00 | 1.00 | 423 | 4 | 420 |
| 06/12/2020 | 1.04 | 0.97 | 1.04 | 3,690 | 9 | 3,631 |
| 29/11/2020 | 1.03 | 1.00 | 1.02 | 6,637 | 19 | 6,537 |
| 22/11/2020 | 1.05 | 0.99 | 1.03 | 12,045 | 25 | 11,680 |
| 15/11/2020 | 1.05 | 0.98 | 1.02 | 14,077 | 35 | 13,908 |
| 08/11/2020 | 0.99 | 0.95 | 0.98 | 7,581 | 17 | 7,811 |
| 01/11/2020 | 0.96 | 0.90 | 0.93 | 11,138 | 28 | 12,100 |
| 25/10/2020 | 0.96 | 0.87 | 0.96 | 6,782 | 23 | 7,634 |
| 18/10/2020 | 0.88 | 0.87 | 0.87 | 443 | 4 | 507 |
| 11/10/2020 | 0.91 | 0.90 | 0.90 | 814 | 5 | 900 |
| 04/10/2020 | 0.96 | 0.93 | 0.94 | 3,235 | 13 | 3,425 |
| 27/09/2020 | 0.95 | 0.91 | 0.93 | 10,101 | 16 | 10,871 |
| 20/09/2020 | 1.03 | 0.94 | 0.94 | 31,773 | 81 | 32,089 |
| 13/09/2020 | 0.97 | 0.92 | 0.97 | 15,466 | 40 | 16,099 |
| 06/09/2020 | 0.97 | 0.88 | 0.96 | 5,772 | 22 | 6,350 |
| 30/08/2020 | 0.89 | 0.85 | 0.88 | 8,283 | 23 | 9,624 |
| 23/08/2020 | 0.88 | 0.85 | 0.85 | 2,614 | 10 | 3,050 |
| 16/08/2020 | 0.85 | 0.82 | 0.85 | 7,198 | 12 | 8,510 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/12/2006 | 12.07 | 11.30 | 12.07 | 196,824 | 32 | 16,797 |
| 01/11/2006 | 12.35 | 11.40 | 11.55 | 72,608 | 44 | 6,070 |
| 01/10/2006 | 13.25 | 10.40 | 12.00 | 362,748 | 103 | 30,880 |
| 03/09/2006 | 12.20 | 10.46 | 10.46 | 187,837 | 88 | 16,829 |
| 01/08/2006 | 12.95 | 11.40 | 11.99 | 112,304 | 44 | 9,362 |
| 02/07/2006 | 14.02 | 12.83 | 13.00 | 94,971 | 64 | 7,150 |
| 01/06/2006 | 15.75 | 13.95 | 14.20 | 125,991 | 45 | 8,493 |
| 01/05/2006 | 16.25 | 15.00 | 15.25 | 277,937 | 83 | 17,953 |
| 02/04/2006 | 16.78 | 15.17 | 15.85 | 347,636 | 126 | 21,972 |
| 01/03/2006 | 16.80 | 14.70 | 15.20 | 926,793 | 215 | 58,118 |
| 01/02/2006 | 18.06 | 15.05 | 16.50 | 1,100,537 | 283 | 67,049 |
| 02/01/2006 | 17.00 | 15.50 | 16.20 | 172,800 | 55 | 10,690 |