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 |
|---|---|---|---|---|---|---|
| 14/08/2025 | 0.85 | 0.83 | 0.85 | 356 | 5 | 422 |
| 13/08/2025 | 0.85 | 0.84 | 0.85 | 31 | 5 | 37 |
| 12/08/2025 | 0.85 | 0.82 | 0.85 | 1,385 | 17 | 1,685 |
| 11/08/2025 | 0.83 | 0.82 | 0.83 | 1,783 | 15 | 2,171 |
| 10/08/2025 | 0.86 | 0.80 | 0.82 | 15,177 | 32 | 18,335 |
| 07/08/2025 | 0.85 | 0.82 | 0.84 | 16,804 | 44 | 20,331 |
| 06/08/2025 | 0.89 | 0.86 | 0.86 | 8,041 | 19 | 9,313 |
| 30/07/2025 | 0.90 | 0.90 | 0.90 | 90 | 1 | 100 |
| 10/07/2025 | 0.89 | 0.89 | 0.89 | 470 | 3 | 528 |
| 09/07/2025 | 0.89 | 0.86 | 0.86 | 3,708 | 8 | 4,270 |
| 08/07/2025 | 0.90 | 0.90 | 0.90 | 45 | 1 | 50 |
| 06/07/2025 | 0.92 | 0.92 | 0.92 | 276 | 4 | 300 |
| 03/07/2025 | 0.91 | 0.91 | 0.91 | 3,322 | 10 | 3,650 |
| 02/07/2025 | 0.95 | 0.95 | 0.95 | 1,900 | 1 | 2,000 |
| 01/07/2025 | 0.99 | 0.99 | 0.99 | 614 | 3 | 620 |
| 21/05/2025 | 1.04 | 1.04 | 1.04 | 52 | 1 | 50 |
| 06/05/2025 | 1.09 | 1.09 | 1.09 | 280 | 2 | 257 |
| 09/03/2025 | 1.05 | 1.05 | 1.05 | 275 | 1 | 262 |
| 06/03/2025 | 1.10 | 1.09 | 1.09 | 1,108 | 4 | 1,012 |
| 20/02/2025 | 1.14 | 1.14 | 1.14 | 108 | 1 | 95 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/02/2023 | 1.04 | 0.99 | 1.04 | 1,186 | 7 | 1,186 |
| 19/02/2023 | 1.09 | 0.99 | 1.09 | 1,185 | 9 | 1,160 |
| 05/02/2023 | 1.11 | 1.02 | 1.09 | 1,433 | 8 | 1,350 |
| 29/01/2023 | 1.17 | 1.12 | 1.12 | 2,192 | 7 | 1,950 |
| 22/01/2023 | 1.16 | 1.14 | 1.14 | 3,478 | 6 | 3,040 |
| 08/01/2023 | 1.20 | 1.15 | 1.20 | 3,894 | 3 | 3,382 |
| 26/12/2022 | 1.21 | 1.19 | 1.21 | 2,524 | 6 | 2,109 |
| 04/12/2022 | 1.22 | 1.18 | 1.22 | 959 | 6 | 811 |
| 27/11/2022 | 1.18 | 1.18 | 1.18 | 295 | 2 | 250 |
| 13/11/2022 | 1.23 | 1.18 | 1.22 | 825 | 7 | 688 |
| 16/10/2022 | 1.24 | 1.23 | 1.24 | 566 | 3 | 460 |
| 09/10/2022 | 1.24 | 1.20 | 1.23 | 4,145 | 7 | 3,447 |
| 25/09/2022 | 1.24 | 1.24 | 1.24 | 620 | 1 | 500 |
| 11/09/2022 | 1.25 | 1.20 | 1.25 | 3,396 | 14 | 2,748 |
| 04/09/2022 | 1.22 | 1.20 | 1.22 | 82 | 2 | 68 |
| 28/08/2022 | 1.22 | 1.21 | 1.22 | 114,425 | 13 | 94,064 |
| 21/08/2022 | 1.22 | 1.22 | 1.22 | 159 | 1 | 130 |
| 14/08/2022 | 1.23 | 1.21 | 1.22 | 1,873 | 6 | 1,544 |
| 07/08/2022 | 1.22 | 1.21 | 1.21 | 1,116 | 6 | 920 |
| 31/07/2022 | 1.25 | 1.20 | 1.22 | 7,081 | 22 | 5,797 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2015 | 1.01 | 0.87 | 0.87 | 9,014 | 41 | 9,785 |
| 01/11/2015 | 1.20 | 0.99 | 1.01 | 9,858 | 32 | 9,139 |
| 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 |