PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 09/05/2024
MarketSecond
High Price1.21
Last Closing1.20
No. of Transactions17
SectorChemical Industries
Low Price1.14
Opening Price1.14
No. of Shares15,650
Div8.26
Change0.01
Closing Price1.21
Average Price1.17
P/EN
Value Traded18,379
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/12/2021 | 1.19 | 1.18 | 1.19 | 284 | 2 | 240 |
| 19/12/2021 | 1.19 | 1.17 | 1.19 | 2,999 | 10 | 2,560 |
| 16/12/2021 | 1.18 | 1.15 | 1.18 | 2,615 | 7 | 2,248 |
| 15/12/2021 | 1.18 | 1.17 | 1.18 | 1,363 | 4 | 1,165 |
| 14/12/2021 | 1.18 | 1.16 | 1.18 | 4,774 | 8 | 4,079 |
| 13/12/2021 | 1.19 | 1.16 | 1.16 | 538 | 8 | 458 |
| 12/12/2021 | 1.19 | 1.16 | 1.18 | 1,497 | 5 | 1,285 |
| 09/12/2021 | 1.18 | 1.17 | 1.18 | 234 | 2 | 200 |
| 08/12/2021 | 1.17 | 1.16 | 1.17 | 186 | 2 | 160 |
| 07/12/2021 | 1.18 | 1.15 | 1.18 | 3,796 | 13 | 3,290 |
| 06/12/2021 | 1.17 | 1.16 | 1.17 | 70 | 2 | 60 |
| 05/12/2021 | 1.19 | 1.16 | 1.19 | 469 | 3 | 400 |
| 02/12/2021 | 1.19 | 1.15 | 1.16 | 2,606 | 14 | 2,230 |
| 01/12/2021 | 1.16 | 1.12 | 1.16 | 768 | 6 | 680 |
| 29/11/2021 | 1.16 | 1.12 | 1.16 | 1,119 | 7 | 989 |
| 28/11/2021 | 1.19 | 1.14 | 1.17 | 2,847 | 6 | 2,470 |
| 25/11/2021 | 1.20 | 1.17 | 1.20 | 4,801 | 13 | 4,064 |
| 24/11/2021 | 1.18 | 1.15 | 1.18 | 3,226 | 13 | 2,785 |
| 23/11/2021 | 1.16 | 1.15 | 1.16 | 1,001 | 4 | 870 |
| 22/11/2021 | 1.17 | 1.14 | 1.17 | 7,644 | 24 | 6,600 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/09/2017 | 1.70 | 1.68 | 1.70 | 338 | 3 | 200 |
| 17/09/2017 | 1.71 | 1.65 | 1.65 | 5,661 | 16 | 3,397 |
| 10/09/2017 | 1.66 | 1.58 | 1.66 | 5,134 | 20 | 3,199 |
| 27/08/2017 | 1.61 | 1.60 | 1.61 | 563 | 4 | 350 |
| 20/08/2017 | 1.64 | 1.60 | 1.64 | 9,258 | 6 | 5,689 |
| 13/08/2017 | 1.62 | 1.62 | 1.62 | 423 | 4 | 261 |
| 06/08/2017 | 1.64 | 1.61 | 1.62 | 2,039 | 7 | 1,250 |
| 30/07/2017 | 1.65 | 1.61 | 1.65 | 4,531 | 17 | 2,784 |
| 23/07/2017 | 1.72 | 1.60 | 1.65 | 31,241 | 93 | 18,871 |
| 16/07/2017 | 1.70 | 1.65 | 1.65 | 12,959 | 15 | 7,813 |
| 09/07/2017 | 1.75 | 1.64 | 1.65 | 40,315 | 81 | 24,035 |
| 02/07/2017 | 1.77 | 1.69 | 1.77 | 13,519 | 34 | 7,879 |
| 29/06/2017 | 1.76 | 1.69 | 1.76 | 3,067 | 8 | 1,800 |
| 18/06/2017 | 1.76 | 1.69 | 1.69 | 10,807 | 9 | 6,185 |
| 11/06/2017 | 1.76 | 1.70 | 1.70 | 20,862 | 12 | 12,264 |
| 04/06/2017 | 1.76 | 1.70 | 1.73 | 14,003 | 22 | 8,142 |
| 28/05/2017 | 1.84 | 1.74 | 1.80 | 28,885 | 25 | 15,980 |
| 21/05/2017 | 1.90 | 1.73 | 1.84 | 37,639 | 38 | 20,383 |
| 14/05/2017 | 1.80 | 1.69 | 1.77 | 23,055 | 58 | 13,328 |
| 07/05/2017 | 2.02 | 1.84 | 2.00 | 77,550 | 104 | 40,504 |