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 |
|---|---|---|---|---|---|---|
| 09/02/2025 | 1.19 | 1.19 | 1.19 | 119 | 1 | 100 |
| 27/01/2025 | 1.25 | 1.25 | 1.25 | 375 | 1 | 300 |
| 23/01/2025 | 1.25 | 1.21 | 1.21 | 134 | 3 | 110 |
| 10/11/2024 | 1.27 | 1.25 | 1.27 | 2,253 | 5 | 1,800 |
| 06/11/2024 | 1.26 | 1.22 | 1.26 | 1,925 | 10 | 1,550 |
| 05/11/2024 | 1.24 | 1.22 | 1.24 | 629 | 6 | 512 |
| 04/11/2024 | 1.20 | 1.20 | 1.20 | 300 | 2 | 250 |
| 23/10/2024 | 1.26 | 1.26 | 1.26 | 126 | 1 | 100 |
| 20/10/2024 | 1.22 | 1.22 | 1.22 | 137 | 1 | 112 |
| 17/10/2024 | 1.28 | 1.27 | 1.28 | 383 | 3 | 300 |
| 16/10/2024 | 1.29 | 1.23 | 1.27 | 5,090 | 11 | 4,021 |
| 09/10/2024 | 1.29 | 1.29 | 1.29 | 1,456 | 2 | 1,129 |
| 01/10/2024 | 1.30 | 1.28 | 1.30 | 1,209 | 10 | 938 |
| 26/09/2024 | 1.30 | 1.24 | 1.30 | 5,921 | 9 | 4,607 |
| 18/09/2024 | 1.29 | 1.27 | 1.29 | 1,272 | 3 | 1,000 |
| 17/09/2024 | 1.33 | 1.30 | 1.33 | 4,709 | 7 | 3,600 |
| 15/09/2024 | 1.35 | 1.32 | 1.35 | 3,313 | 9 | 2,474 |
| 12/09/2024 | 1.30 | 1.30 | 1.30 | 1,665 | 7 | 1,281 |
| 11/09/2024 | 1.30 | 1.28 | 1.30 | 1,685 | 9 | 1,304 |
| 09/09/2024 | 1.24 | 1.15 | 1.24 | 17,682 | 38 | 14,543 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/07/2022 | 1.26 | 1.23 | 1.26 | 783 | 6 | 622 |
| 17/07/2022 | 1.26 | 1.25 | 1.26 | 595 | 2 | 476 |
| 13/07/2022 | 1.26 | 1.23 | 1.26 | 734 | 3 | 596 |
| 03/07/2022 | 1.26 | 1.23 | 1.26 | 2,237 | 6 | 1,801 |
| 26/06/2022 | 1.26 | 1.22 | 1.26 | 6,861 | 12 | 5,589 |
| 19/06/2022 | 1.27 | 1.25 | 1.26 | 6,722 | 15 | 5,337 |
| 12/06/2022 | 1.28 | 1.25 | 1.27 | 10,858 | 33 | 8,652 |
| 05/06/2022 | 1.29 | 1.25 | 1.29 | 6,876 | 28 | 5,453 |
| 29/05/2022 | 1.27 | 1.25 | 1.27 | 2,266 | 5 | 1,800 |
| 22/05/2022 | 1.25 | 1.23 | 1.25 | 2,183 | 6 | 1,770 |
| 15/05/2022 | 1.27 | 1.24 | 1.25 | 3,174 | 9 | 2,535 |
| 08/05/2022 | 1.27 | 1.23 | 1.27 | 2,291 | 10 | 1,837 |
| 24/04/2022 | 1.24 | 1.22 | 1.24 | 5,291 | 15 | 4,312 |
| 10/04/2022 | 1.29 | 1.22 | 1.26 | 5,220 | 18 | 4,236 |
| 03/04/2022 | 1.36 | 1.30 | 1.35 | 17,117 | 40 | 12,894 |
| 27/03/2022 | 1.37 | 1.33 | 1.35 | 8,484 | 32 | 6,272 |
| 20/03/2022 | 1.37 | 1.32 | 1.35 | 18,590 | 71 | 13,872 |
| 13/03/2022 | 1.34 | 1.27 | 1.34 | 59,264 | 92 | 45,828 |
| 06/03/2022 | 1.34 | 1.27 | 1.31 | 40,780 | 77 | 31,539 |
| 27/02/2022 | 1.32 | 1.25 | 1.32 | 25,934 | 54 | 20,243 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/02/2014 | 1.20 | 1.09 | 1.09 | 540 | 7 | 480 |
| 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 |