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 |
|---|---|---|---|---|---|---|
| 02/03/2021 | 1.26 | 1.25 | 1.26 | 434 | 3 | 346 |
| 01/03/2021 | 1.25 | 1.24 | 1.25 | 1,303 | 4 | 1,050 |
| 28/02/2021 | 1.26 | 1.23 | 1.26 | 1,982 | 5 | 1,600 |
| 25/02/2021 | 1.25 | 1.25 | 1.25 | 1,375 | 4 | 1,100 |
| 24/02/2021 | 1.25 | 1.23 | 1.25 | 2,604 | 5 | 2,100 |
| 23/02/2021 | 1.24 | 1.22 | 1.24 | 3,864 | 7 | 3,164 |
| 22/02/2021 | 1.24 | 1.23 | 1.23 | 8,015 | 9 | 6,500 |
| 21/02/2021 | 1.25 | 1.23 | 1.25 | 7,517 | 13 | 6,100 |
| 17/02/2021 | 1.26 | 1.23 | 1.23 | 13,823 | 23 | 11,197 |
| 16/02/2021 | 1.27 | 1.24 | 1.24 | 24,576 | 36 | 19,588 |
| 15/02/2021 | 1.25 | 1.23 | 1.24 | 1,899 | 10 | 1,537 |
| 14/02/2021 | 1.26 | 1.23 | 1.23 | 4,341 | 19 | 3,479 |
| 11/02/2021 | 1.29 | 1.23 | 1.23 | 8,891 | 27 | 7,036 |
| 10/02/2021 | 1.27 | 1.25 | 1.27 | 31,751 | 52 | 25,210 |
| 09/02/2021 | 1.21 | 1.16 | 1.21 | 60,627 | 47 | 51,016 |
| 08/02/2021 | 1.16 | 1.14 | 1.16 | 2,512 | 9 | 2,200 |
| 07/02/2021 | 1.19 | 1.16 | 1.18 | 12,624 | 10 | 10,611 |
| 04/02/2021 | 1.15 | 1.10 | 1.15 | 14,672 | 34 | 12,867 |
| 03/02/2021 | 1.11 | 1.07 | 1.10 | 11,754 | 39 | 10,856 |
| 02/02/2021 | 1.07 | 1.05 | 1.07 | 159 | 3 | 150 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/02/2010 | 3.10 | 2.85 | 3.00 | 8,726 | 39 | 2,922 |
| 21/02/2010 | 3.12 | 2.83 | 3.00 | 1,529 | 16 | 512 |
| 14/02/2010 | 3.28 | 3.19 | 3.28 | 19 | 2 | 6 |
| 07/02/2010 | 3.29 | 2.97 | 3.17 | 19,453 | 33 | 6,386 |
| 31/01/2010 | 3.50 | 3.30 | 3.30 | 13,436 | 13 | 4,060 |
| 24/01/2010 | 3.48 | 3.26 | 3.39 | 9,247 | 32 | 2,802 |
| 17/01/2010 | 3.55 | 3.32 | 3.50 | 10,768 | 17 | 3,176 |
| 03/01/2010 | 3.55 | 3.38 | 3.49 | 629 | 8 | 182 |
| 27/12/2009 | 3.40 | 3.40 | 3.40 | 17 | 1 | 5 |
| 20/12/2009 | 3.59 | 3.42 | 3.57 | 108 | 4 | 31 |
| 06/12/2009 | 3.61 | 3.61 | 3.61 | 397 | 3 | 110 |
| 01/12/2009 | 3.79 | 3.79 | 3.79 | 4 | 1 | 1 |
| 22/11/2009 | 3.77 | 3.77 | 3.77 | 4 | 1 | 1 |
| 08/11/2009 | 3.76 | 3.76 | 3.76 | 4 | 1 | 1 |
| 01/11/2009 | 3.75 | 3.45 | 3.70 | 962 | 10 | 269 |
| 25/10/2009 | 3.79 | 3.79 | 3.79 | 4 | 1 | 1 |
| 18/10/2009 | 3.74 | 3.33 | 3.74 | 1,895 | 9 | 526 |
| 11/10/2009 | 3.83 | 3.51 | 3.51 | 60 | 6 | 17 |
| 04/10/2009 | 3.79 | 3.64 | 3.74 | 7,094 | 5 | 1,922 |
| 27/09/2009 | 3.91 | 3.45 | 3.75 | 8,633 | 57 | 2,271 |