PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 18/04/2024
MarketSecond
High Price1.27
Last Closing1.24
No. of Transactions30
SectorChemical Industries
Low Price1.23
Opening Price1.24
No. of Shares31,070
Div7.87
Change0.03
Closing Price1.27
Average Price1.25
P/EN
Value Traded38,675
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/06/2019 | 1.07 | 1.02 | 1.07 | 8,642 | 26 | 8,204 |
| 12/06/2019 | 1.02 | 0.95 | 1.02 | 6,398 | 19 | 6,412 |
| 11/06/2019 | 1.01 | 0.96 | 0.98 | 8,226 | 27 | 8,486 |
| 10/06/2019 | 1.01 | 0.99 | 1.00 | 9,359 | 25 | 9,440 |
| 02/06/2019 | 1.04 | 1.02 | 1.04 | 103 | 2 | 100 |
| 30/05/2019 | 1.03 | 1.03 | 1.03 | 4,491 | 3 | 4,360 |
| 29/05/2019 | 1.04 | 0.98 | 1.04 | 3,877 | 14 | 3,864 |
| 28/05/2019 | 1.05 | 0.99 | 1.03 | 3,178 | 11 | 3,160 |
| 27/05/2019 | 1.06 | 1.03 | 1.03 | 8,616 | 15 | 8,300 |
| 26/05/2019 | 1.06 | 1.03 | 1.06 | 4,872 | 6 | 4,603 |
| 23/05/2019 | 1.07 | 1.05 | 1.07 | 1,059 | 4 | 1,000 |
| 21/05/2019 | 1.07 | 1.00 | 1.07 | 834 | 4 | 800 |
| 20/05/2019 | 1.04 | 1.04 | 1.04 | 1,248 | 2 | 1,200 |
| 19/05/2019 | 1.08 | 1.05 | 1.08 | 562 | 6 | 531 |
| 14/05/2019 | 1.09 | 1.09 | 1.09 | 218 | 1 | 200 |
| 12/05/2019 | 1.12 | 1.09 | 1.12 | 1,294 | 4 | 1,187 |
| 09/05/2019 | 1.12 | 1.12 | 1.12 | 26 | 1 | 23 |
| 08/05/2019 | 1.12 | 1.12 | 1.12 | 7,598 | 1 | 6,784 |
| 01/05/2019 | 1.13 | 1.13 | 1.13 | 339 | 2 | 300 |
| 29/04/2019 | 1.11 | 1.11 | 1.11 | 250 | 1 | 225 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/07/2007 | 11.90 | 11.50 | 11.51 | 40,031 | 19 | 3,457 |
| 08/07/2007 | 11.95 | 11.57 | 11.90 | 8,389 | 7 | 718 |
| 01/07/2007 | 12.00 | 11.60 | 11.95 | 11,825 | 10 | 1,000 |
| 24/06/2007 | 12.45 | 11.60 | 11.98 | 74,874 | 33 | 6,254 |
| 17/06/2007 | 11.92 | 11.56 | 11.60 | 16,332 | 8 | 1,380 |
| 10/06/2007 | 11.95 | 11.91 | 11.91 | 2,386 | 2 | 200 |
| 03/06/2007 | 11.90 | 11.75 | 11.90 | 17,720 | 6 | 1,500 |
| 27/05/2007 | 11.90 | 11.50 | 11.90 | 35,690 | 7 | 3,100 |
| 20/05/2007 | 12.20 | 11.60 | 11.70 | 147,782 | 18 | 12,632 |
| 13/05/2007 | 12.00 | 11.66 | 12.00 | 8,813 | 10 | 746 |
| 06/05/2007 | 12.00 | 11.65 | 11.95 | 11,870 | 6 | 1,000 |
| 30/04/2007 | 12.75 | 12.00 | 12.00 | 5,025 | 7 | 409 |
| 22/04/2007 | 12.85 | 11.69 | 12.85 | 74,665 | 31 | 6,150 |
| 15/04/2007 | 12.30 | 11.74 | 12.30 | 38,027 | 15 | 3,191 |
| 08/04/2007 | 12.65 | 11.60 | 12.35 | 24,198 | 26 | 2,037 |
| 25/03/2007 | 12.94 | 12.20 | 12.90 | 234,504 | 38 | 18,476 |
| 18/03/2007 | 13.60 | 12.80 | 12.80 | 172,467 | 26 | 13,148 |
| 11/03/2007 | 14.20 | 12.83 | 13.50 | 425,692 | 71 | 30,525 |
| 04/03/2007 | 14.00 | 12.00 | 14.00 | 444,211 | 92 | 33,651 |
| 25/02/2007 | 13.25 | 12.40 | 12.40 | 252,516 | 57 | 19,485 |