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 |
|---|---|---|---|---|---|---|
| 24/12/2025 | 0.85 | 0.84 | 0.85 | 959 | 7 | 1,135 |
| 21/12/2025 | 0.86 | 0.85 | 0.86 | 261 | 3 | 305 |
| 18/12/2025 | 0.85 | 0.83 | 0.85 | 506 | 6 | 610 |
| 17/12/2025 | 0.86 | 0.84 | 0.86 | 87 | 2 | 103 |
| 16/12/2025 | 0.86 | 0.85 | 0.86 | 6 | 3 | 7 |
| 15/12/2025 | 0.86 | 0.84 | 0.86 | 25 | 4 | 29 |
| 10/12/2025 | 0.86 | 0.83 | 0.86 | 673 | 8 | 805 |
| 09/12/2025 | 0.86 | 0.82 | 0.86 | 753 | 14 | 894 |
| 08/12/2025 | 0.84 | 0.83 | 0.84 | 168 | 3 | 202 |
| 07/12/2025 | 0.84 | 0.83 | 0.83 | 90 | 4 | 109 |
| 04/12/2025 | 0.84 | 0.83 | 0.84 | 619 | 9 | 743 |
| 03/12/2025 | 0.84 | 0.83 | 0.84 | 703 | 5 | 846 |
| 02/12/2025 | 0.86 | 0.83 | 0.84 | 321 | 12 | 383 |
| 30/11/2025 | 0.86 | 0.83 | 0.85 | 323 | 11 | 383 |
| 27/11/2025 | 0.85 | 0.82 | 0.85 | 605 | 19 | 725 |
| 26/11/2025 | 0.86 | 0.83 | 0.85 | 1,120 | 12 | 1,345 |
| 25/11/2025 | 0.86 | 0.83 | 0.86 | 1,865 | 11 | 2,246 |
| 24/11/2025 | 0.88 | 0.84 | 0.87 | 960 | 11 | 1,130 |
| 23/11/2025 | 0.88 | 0.86 | 0.88 | 620 | 8 | 720 |
| 20/11/2025 | 0.88 | 0.86 | 0.88 | 690 | 11 | 800 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/07/2024 | 1.20 | 1.19 | 1.20 | 53,515 | 4 | 44,598 |
| 08/07/2024 | 1.21 | 1.20 | 1.20 | 1,462 | 6 | 1,210 |
| 30/06/2024 | 1.22 | 1.20 | 1.21 | 10,038 | 16 | 8,320 |
| 23/06/2024 | 1.22 | 1.18 | 1.22 | 6,635 | 12 | 5,530 |
| 10/06/2024 | 1.24 | 1.23 | 1.24 | 666 | 3 | 540 |
| 02/06/2024 | 1.25 | 1.15 | 1.25 | 725 | 6 | 610 |
| 26/05/2024 | 1.19 | 1.17 | 1.17 | 1,370 | 5 | 1,162 |
| 12/05/2024 | 1.26 | 1.21 | 1.25 | 12,693 | 71 | 10,232 |
| 05/05/2024 | 1.21 | 1.14 | 1.21 | 20,931 | 24 | 17,800 |
| 28/04/2024 | 1.22 | 1.19 | 1.21 | 6,357 | 11 | 5,300 |
| 21/04/2024 | 1.31 | 1.26 | 1.28 | 23,363 | 52 | 18,306 |
| 14/04/2024 | 1.27 | 1.19 | 1.27 | 142,676 | 109 | 115,644 |
| 07/04/2024 | 1.20 | 1.19 | 1.20 | 1,830 | 6 | 1,532 |
| 31/03/2024 | 1.19 | 1.17 | 1.17 | 1,121 | 5 | 950 |
| 24/03/2024 | 1.20 | 1.14 | 1.14 | 5,116 | 5 | 4,304 |
| 17/03/2024 | 1.24 | 1.16 | 1.16 | 3,342 | 14 | 2,801 |
| 10/03/2024 | 1.26 | 1.20 | 1.20 | 19,959 | 57 | 16,319 |
| 03/03/2024 | 1.23 | 1.12 | 1.20 | 74,286 | 103 | 62,591 |
| 25/02/2024 | 1.21 | 1.11 | 1.21 | 102,903 | 145 | 87,791 |
| 18/02/2024 | 1.13 | 0.98 | 1.13 | 51,533 | 126 | 48,362 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/07/2019 | 1.05 | 0.96 | 0.96 | 37,533 | 83 | 37,452 |
| 02/06/2019 | 1.09 | 0.95 | 1.05 | 82,430 | 224 | 79,510 |
| 01/05/2019 | 1.13 | 0.98 | 1.03 | 38,211 | 74 | 36,312 |