Menu

PREMIER BUSINESS AND PROJECTS CO.LTD Historical

Loading data
High Low
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