PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 24/04/2024
MarketSecond
High Price1.28
Last Closing1.31
No. of Transactions4
SectorChemical Industries
Low Price1.26
Opening Price1.26
No. of Shares1,261
Div7.81
Change-0.03
Closing Price1.28
Average Price1.27
P/EN
Value Traded1,599
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/07/2023 | 0.95 | 0.91 | 0.95 | 190 | 3 | 205 |
| 27/07/2023 | 0.93 | 0.93 | 0.93 | 465 | 4 | 500 |
| 18/07/2023 | 0.96 | 0.96 | 0.96 | 480 | 2 | 500 |
| 17/07/2023 | 0.96 | 0.95 | 0.96 | 1,047 | 5 | 1,100 |
| 13/07/2023 | 0.96 | 0.95 | 0.96 | 10,425 | 7 | 10,968 |
| 12/07/2023 | 0.95 | 0.95 | 0.95 | 5,683 | 6 | 5,982 |
| 05/07/2023 | 0.96 | 0.95 | 0.96 | 2,452 | 6 | 2,558 |
| 04/07/2023 | 0.92 | 0.92 | 0.92 | 294 | 1 | 320 |
| 02/07/2023 | 0.94 | 0.94 | 0.94 | 470 | 1 | 500 |
| 21/06/2023 | 0.97 | 0.96 | 0.97 | 259 | 2 | 270 |
| 19/06/2023 | 0.96 | 0.96 | 0.96 | 612 | 1 | 638 |
| 18/06/2023 | 0.96 | 0.96 | 0.96 | 10 | 1 | 10 |
| 15/06/2023 | 0.95 | 0.95 | 0.95 | 143 | 1 | 150 |
| 14/06/2023 | 0.97 | 0.95 | 0.95 | 3,741 | 10 | 3,900 |
| 13/06/2023 | 0.98 | 0.96 | 0.98 | 4,074 | 8 | 4,230 |
| 12/06/2023 | 0.97 | 0.95 | 0.97 | 1,337 | 5 | 1,400 |
| 11/06/2023 | 0.96 | 0.94 | 0.95 | 2,741 | 8 | 2,888 |
| 06/06/2023 | 0.95 | 0.95 | 0.95 | 2,109 | 6 | 2,220 |
| 05/06/2023 | 0.96 | 0.91 | 0.93 | 14,432 | 28 | 15,425 |
| 04/06/2023 | 0.96 | 0.95 | 0.95 | 8,665 | 14 | 9,100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/12/2021 | 1.19 | 1.15 | 1.18 | 10,786 | 32 | 9,235 |
| 05/12/2021 | 1.19 | 1.15 | 1.18 | 4,755 | 22 | 4,110 |
| 28/11/2021 | 1.19 | 1.12 | 1.16 | 7,339 | 33 | 6,369 |
| 21/11/2021 | 1.20 | 1.14 | 1.20 | 16,671 | 54 | 14,319 |
| 14/11/2021 | 1.19 | 1.13 | 1.16 | 36,266 | 67 | 31,788 |
| 07/11/2021 | 1.22 | 1.14 | 1.20 | 23,216 | 21 | 20,180 |
| 31/10/2021 | 1.24 | 1.20 | 1.20 | 7,253 | 18 | 6,015 |
| 24/10/2021 | 1.25 | 1.20 | 1.21 | 5,428 | 21 | 4,460 |
| 17/10/2021 | 1.25 | 1.23 | 1.25 | 3,024 | 9 | 2,454 |
| 10/10/2021 | 1.25 | 1.23 | 1.23 | 1,881 | 4 | 1,525 |
| 03/10/2021 | 1.29 | 1.20 | 1.29 | 17,224 | 26 | 13,780 |
| 26/09/2021 | 1.23 | 1.20 | 1.23 | 1,841 | 12 | 1,525 |
| 19/09/2021 | 1.24 | 1.20 | 1.24 | 1,112 | 12 | 920 |
| 12/09/2021 | 1.24 | 1.20 | 1.22 | 6,752 | 16 | 5,547 |
| 05/09/2021 | 1.26 | 1.23 | 1.24 | 4,703 | 15 | 3,809 |
| 29/08/2021 | 1.28 | 1.23 | 1.27 | 19,154 | 36 | 15,345 |
| 22/08/2021 | 1.28 | 1.18 | 1.26 | 85,815 | 148 | 68,832 |
| 15/08/2021 | 1.20 | 1.15 | 1.20 | 17,811 | 39 | 15,198 |
| 08/08/2021 | 1.21 | 1.16 | 1.18 | 12,826 | 24 | 11,017 |
| 01/08/2021 | 1.21 | 1.18 | 1.19 | 1,773 | 6 | 1,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2015 | 1.38 | 1.26 | 1.26 | 3,273 | 13 | 2,473 |
| 01/09/2015 | 1.45 | 1.40 | 1.45 | 5,580 | 7 | 3,950 |
| 02/08/2015 | 1.70 | 1.38 | 1.38 | 30,138 | 45 | 20,137 |
| 01/07/2015 | 1.77 | 1.74 | 1.74 | 1,177 | 3 | 674 |
| 01/06/2015 | 1.80 | 1.77 | 1.77 | 13,231 | 17 | 7,425 |
| 03/05/2015 | 1.82 | 1.72 | 1.77 | 23,753 | 49 | 13,298 |
| 01/04/2015 | 1.79 | 1.63 | 1.79 | 5,770 | 18 | 3,438 |
| 01/03/2015 | 1.91 | 1.67 | 1.67 | 50,247 | 132 | 27,535 |
| 01/02/2015 | 1.82 | 1.60 | 1.82 | 23,436 | 51 | 13,926 |
| 04/01/2015 | 1.64 | 1.55 | 1.64 | 11,053 | 27 | 6,855 |
| 01/12/2014 | 1.63 | 1.58 | 1.58 | 104,453 | 54 | 65,302 |
| 02/11/2014 | 1.60 | 1.49 | 1.60 | 12,997 | 33 | 8,283 |
| 01/10/2014 | 1.52 | 1.43 | 1.44 | 4,805 | 24 | 3,283 |
| 01/09/2014 | 1.75 | 1.52 | 1.52 | 21,637 | 34 | 12,940 |
| 03/08/2014 | 1.75 | 1.60 | 1.75 | 33,580 | 35 | 19,872 |
| 01/07/2014 | 1.63 | 1.55 | 1.59 | 6,373 | 19 | 4,017 |
| 01/06/2014 | 1.61 | 1.40 | 1.59 | 21,723 | 42 | 14,318 |
| 04/05/2014 | 1.63 | 1.20 | 1.54 | 76,177 | 171 | 56,030 |
| 01/04/2014 | 1.21 | 0.89 | 1.21 | 28,303 | 89 | 29,368 |
| 02/03/2014 | 1.07 | 0.88 | 0.96 | 25,934 | 34 | 26,896 |