PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 27/03/2024
MarketSecond
High Price1.20
Last Closing1.16
No. of Transactions5
SectorChemical Industries
Low Price1.14
Opening Price1.19
No. of Shares4,304
Div0.00
Change-0.02
Closing Price1.14
Average Price1.19
P/EN
Value Traded5,116
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
27/04/2023 | 0.97 | 0.93 | 0.95 | 1,539 | 18 | 1,601 |
26/04/2023 | 0.97 | 0.94 | 0.97 | 965 | 7 | 1,020 |
25/04/2023 | 0.94 | 0.91 | 0.94 | 630 | 8 | 680 |
20/04/2023 | 0.90 | 0.87 | 0.90 | 6,503 | 6 | 7,249 |
18/04/2023 | 0.87 | 0.86 | 0.86 | 2,325 | 4 | 2,700 |
16/04/2023 | 0.90 | 0.90 | 0.90 | 756 | 3 | 840 |
13/04/2023 | 0.94 | 0.94 | 0.94 | 94 | 1 | 100 |
12/04/2023 | 0.90 | 0.90 | 0.90 | 180 | 1 | 200 |
11/04/2023 | 0.90 | 0.89 | 0.89 | 4,192 | 9 | 4,700 |
10/04/2023 | 0.93 | 0.93 | 0.93 | 186 | 1 | 200 |
09/04/2023 | 0.97 | 0.97 | 0.97 | 2,013 | 3 | 2,075 |
16/03/2023 | 1.02 | 0.95 | 1.02 | 191 | 4 | 197 |
15/03/2023 | 0.99 | 0.99 | 0.99 | 211 | 1 | 213 |
14/03/2023 | 1.00 | 1.00 | 1.00 | 500 | 3 | 500 |
08/03/2023 | 1.05 | 0.99 | 1.05 | 89 | 4 | 86 |
07/03/2023 | 1.03 | 0.99 | 1.03 | 236 | 4 | 230 |
28/02/2023 | 1.04 | 0.99 | 1.04 | 1,177 | 5 | 1,178 |
27/02/2023 | 1.04 | 1.04 | 1.04 | 8 | 2 | 8 |
22/02/2023 | 1.09 | 1.02 | 1.09 | 119 | 2 | 110 |
21/02/2023 | 1.07 | 0.99 | 1.07 | 1,049 | 5 | 1,034 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
27/06/2021 | 1.20 | 1.13 | 1.17 | 2,587 | 16 | 2,253 |
20/06/2021 | 1.26 | 1.19 | 1.19 | 11,551 | 23 | 9,267 |
13/06/2021 | 1.21 | 1.12 | 1.21 | 22,667 | 37 | 19,545 |
06/06/2021 | 1.14 | 1.11 | 1.14 | 1,016 | 6 | 900 |
30/05/2021 | 1.15 | 1.12 | 1.15 | 6,830 | 15 | 6,020 |
23/05/2021 | 1.16 | 1.10 | 1.15 | 13,631 | 23 | 12,164 |
16/05/2021 | 1.16 | 1.14 | 1.16 | 2,975 | 9 | 2,592 |
09/05/2021 | 1.18 | 1.15 | 1.18 | 3,739 | 15 | 3,250 |
02/05/2021 | 1.15 | 1.12 | 1.15 | 5,192 | 13 | 4,560 |
25/04/2021 | 1.21 | 1.13 | 1.16 | 4,780 | 16 | 4,112 |
18/04/2021 | 1.27 | 1.21 | 1.27 | 52,431 | 75 | 42,438 |
12/04/2021 | 1.25 | 1.23 | 1.25 | 5,344 | 11 | 4,344 |
04/04/2021 | 1.24 | 1.22 | 1.23 | 10,833 | 24 | 8,845 |
28/03/2021 | 1.26 | 1.22 | 1.24 | 42,339 | 40 | 34,157 |
21/03/2021 | 1.23 | 1.20 | 1.23 | 11,206 | 30 | 9,240 |
14/03/2021 | 1.22 | 1.18 | 1.22 | 8,018 | 14 | 6,690 |
07/03/2021 | 1.25 | 1.20 | 1.20 | 59,941 | 68 | 49,354 |
28/02/2021 | 1.29 | 1.22 | 1.27 | 10,069 | 31 | 8,089 |
21/02/2021 | 1.25 | 1.22 | 1.25 | 23,375 | 38 | 18,964 |
14/02/2021 | 1.27 | 1.23 | 1.23 | 44,639 | 88 | 35,801 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/01/2014 | 1.19 | 1.17 | 1.19 | 485 | 5 | 410 |
01/12/2013 | 1.12 | 1.12 | 1.12 | 43 | 1 | 38 |
03/11/2013 | 1.18 | 1.12 | 1.12 | 824 | 8 | 732 |
01/09/2013 | 1.19 | 1.19 | 1.19 | 48 | 1 | 40 |
02/06/2013 | 1.29 | 1.19 | 1.19 | 14,001 | 7 | 10,900 |
01/05/2013 | 1.30 | 1.24 | 1.30 | 66 | 2 | 52 |
01/04/2013 | 1.39 | 1.24 | 1.24 | 3,861 | 12 | 2,891 |
03/03/2013 | 1.46 | 1.46 | 1.46 | 194 | 3 | 133 |
03/02/2013 | 1.50 | 1.37 | 1.44 | 17,645 | 24 | 11,842 |
02/01/2013 | 1.52 | 1.45 | 1.52 | 695 | 9 | 470 |
02/12/2012 | 1.63 | 1.50 | 1.52 | 2,665 | 24 | 1,724 |
01/11/2012 | 1.72 | 1.63 | 1.63 | 920 | 12 | 546 |
01/10/2012 | 1.75 | 1.67 | 1.67 | 886 | 25 | 515 |
02/09/2012 | 1.75 | 1.65 | 1.72 | 1,239 | 19 | 730 |
01/08/2012 | 1.72 | 1.63 | 1.70 | 1,589 | 14 | 960 |
01/07/2012 | 1.58 | 1.58 | 1.58 | 158 | 2 | 100 |
03/06/2012 | 1.58 | 1.58 | 1.58 | 33 | 1 | 21 |
01/05/2012 | 1.84 | 1.52 | 1.58 | 46,985 | 17 | 29,196 |
01/03/2012 | 1.85 | 1.77 | 1.85 | 98 | 4 | 55 |
01/02/2012 | 1.95 | 1.86 | 1.86 | 106 | 4 | 55 |