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 |
|---|---|---|---|---|---|---|
| 20/10/2025 | 0.91 | 0.91 | 0.91 | 592 | 4 | 650 |
| 19/10/2025 | 0.95 | 0.95 | 0.95 | 679 | 6 | 715 |
| 16/10/2025 | 0.99 | 0.91 | 0.99 | 3,606 | 12 | 3,877 |
| 15/10/2025 | 0.95 | 0.95 | 0.95 | 204 | 2 | 215 |
| 30/09/2025 | 1.00 | 1.00 | 1.00 | 100 | 1 | 100 |
| 28/09/2025 | 1.05 | 1.05 | 1.05 | 210 | 1 | 200 |
| 14/09/2025 | 1.10 | 1.10 | 1.10 | 6 | 1 | 5 |
| 03/09/2025 | 1.15 | 1.07 | 1.15 | 1,183 | 9 | 1,070 |
| 02/09/2025 | 1.11 | 1.02 | 1.11 | 4,625 | 22 | 4,277 |
| 01/09/2025 | 1.16 | 1.06 | 1.06 | 10,424 | 21 | 8,995 |
| 31/08/2025 | 1.11 | 1.11 | 1.11 | 3,021 | 5 | 2,722 |
| 28/08/2025 | 1.06 | 1.06 | 1.06 | 4,876 | 5 | 4,600 |
| 27/08/2025 | 1.01 | 1.01 | 1.01 | 5,101 | 8 | 5,050 |
| 26/08/2025 | 0.97 | 0.94 | 0.97 | 2,566 | 11 | 2,650 |
| 25/08/2025 | 0.93 | 0.90 | 0.93 | 3,970 | 22 | 4,311 |
| 24/08/2025 | 0.89 | 0.86 | 0.89 | 4,350 | 19 | 4,924 |
| 21/08/2025 | 0.85 | 0.85 | 0.85 | 182 | 2 | 214 |
| 20/08/2025 | 0.83 | 0.82 | 0.82 | 816 | 4 | 990 |
| 19/08/2025 | 0.84 | 0.82 | 0.82 | 1,934 | 6 | 2,339 |
| 17/08/2025 | 0.83 | 0.83 | 0.83 | 821 | 3 | 989 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/08/2023 | 0.90 | 0.88 | 0.88 | 12,367 | 8 | 13,778 |
| 13/08/2023 | 0.92 | 0.89 | 0.89 | 5,233 | 8 | 5,750 |
| 06/08/2023 | 0.95 | 0.93 | 0.93 | 383 | 4 | 410 |
| 30/07/2023 | 0.95 | 0.91 | 0.95 | 478 | 6 | 515 |
| 23/07/2023 | 0.93 | 0.93 | 0.93 | 465 | 4 | 500 |
| 16/07/2023 | 0.96 | 0.95 | 0.96 | 1,527 | 7 | 1,600 |
| 09/07/2023 | 0.96 | 0.95 | 0.96 | 16,108 | 13 | 16,950 |
| 02/07/2023 | 0.96 | 0.92 | 0.96 | 3,216 | 8 | 3,378 |
| 18/06/2023 | 0.97 | 0.96 | 0.97 | 881 | 4 | 918 |
| 11/06/2023 | 0.98 | 0.94 | 0.95 | 12,036 | 32 | 12,568 |
| 04/06/2023 | 0.96 | 0.91 | 0.95 | 25,206 | 48 | 26,745 |
| 28/05/2023 | 0.99 | 0.98 | 0.99 | 18,700 | 12 | 19,078 |
| 21/05/2023 | 0.99 | 0.94 | 0.94 | 2,739 | 12 | 2,850 |
| 07/05/2023 | 0.99 | 0.98 | 0.99 | 148 | 2 | 150 |
| 01/05/2023 | 0.95 | 0.90 | 0.95 | 5,033 | 21 | 5,491 |
| 25/04/2023 | 0.97 | 0.91 | 0.95 | 3,135 | 33 | 3,301 |
| 16/04/2023 | 0.90 | 0.86 | 0.90 | 9,584 | 13 | 10,789 |
| 09/04/2023 | 0.97 | 0.89 | 0.94 | 6,665 | 15 | 7,275 |
| 12/03/2023 | 1.02 | 0.95 | 1.02 | 902 | 8 | 910 |
| 05/03/2023 | 1.05 | 0.99 | 1.05 | 324 | 8 | 316 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2017 | 1.65 | 1.60 | 1.61 | 12,995 | 25 | 7,987 |
| 02/07/2017 | 1.77 | 1.60 | 1.62 | 101,852 | 236 | 60,945 |
| 01/06/2017 | 1.84 | 1.69 | 1.76 | 57,452 | 60 | 33,243 |
| 01/05/2017 | 2.02 | 1.69 | 1.82 | 185,328 | 257 | 100,088 |
| 02/04/2017 | 2.18 | 1.81 | 1.89 | 32,509 | 81 | 15,973 |
| 01/03/2017 | 2.33 | 2.06 | 2.07 | 272,454 | 282 | 123,415 |
| 01/02/2017 | 2.34 | 2.20 | 2.25 | 119,282 | 163 | 52,399 |
| 02/01/2017 | 2.37 | 2.17 | 2.34 | 698,799 | 544 | 305,230 |
| 01/12/2016 | 2.33 | 2.10 | 2.17 | 180,318 | 331 | 80,453 |
| 01/11/2016 | 2.48 | 1.90 | 2.30 | 2,159,747 | 2,185 | 971,637 |
| 03/10/2016 | 2.05 | 1.73 | 1.98 | 555,489 | 791 | 290,104 |
| 01/09/2016 | 2.00 | 1.84 | 1.89 | 62,537 | 156 | 32,181 |
| 01/08/2016 | 2.38 | 1.67 | 1.94 | 635,084 | 862 | 306,614 |
| 03/07/2016 | 1.68 | 1.45 | 1.63 | 17,449 | 79 | 11,479 |
| 01/06/2016 | 1.52 | 1.34 | 1.50 | 15,528 | 49 | 10,608 |
| 02/05/2016 | 1.47 | 1.22 | 1.42 | 17,659 | 60 | 12,806 |
| 03/04/2016 | 1.45 | 0.88 | 1.33 | 28,199 | 80 | 25,181 |
| 01/03/2016 | 1.05 | 0.83 | 0.85 | 20,846 | 57 | 22,784 |
| 01/02/2016 | 1.00 | 0.95 | 0.97 | 872 | 9 | 898 |
| 03/01/2016 | 1.04 | 0.91 | 1.02 | 5,542 | 38 | 5,554 |