PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 01/09/2026
MarketSecond
High Price2.66
Last Closing2.79
No. of Transactions1
SectorChemical Industries
Low Price2.66
Opening Price2.66
No. of Shares217
Div0.00
Change0.00
Closing Price2.79
Average Price2.66
P/E2.36
Value Traded577
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/10/2025 | 0.88 | 0.88 | 0.88 | 88 | 1 | 100 |
| 26/10/2025 | 0.89 | 0.87 | 0.88 | 563 | 5 | 640 |
| 23/10/2025 | 0.90 | 0.85 | 0.90 | 792 | 8 | 915 |
| 22/10/2025 | 0.86 | 0.86 | 0.86 | 998 | 9 | 1,160 |
| 21/10/2025 | 0.91 | 0.87 | 0.87 | 1,434 | 17 | 1,625 |
| 20/10/2025 | 0.91 | 0.91 | 0.91 | 592 | 4 | 650 |
| 19/10/2025 | 0.95 | 0.95 | 0.95 | 679 | 6 | 715 |
| 16/10/2025 | 0.99 | 0.91 | 0.99 | 3,606 | 12 | 3,877 |
| 15/10/2025 | 0.95 | 0.95 | 0.95 | 204 | 2 | 215 |
| 30/09/2025 | 1.00 | 1.00 | 1.00 | 100 | 1 | 100 |
| 28/09/2025 | 1.05 | 1.05 | 1.05 | 210 | 1 | 200 |
| 14/09/2025 | 1.10 | 1.10 | 1.10 | 6 | 1 | 5 |
| 03/09/2025 | 1.15 | 1.07 | 1.15 | 1,183 | 9 | 1,070 |
| 02/09/2025 | 1.11 | 1.02 | 1.11 | 4,625 | 22 | 4,277 |
| 01/09/2025 | 1.16 | 1.06 | 1.06 | 10,424 | 21 | 8,995 |
| 31/08/2025 | 1.11 | 1.11 | 1.11 | 3,021 | 5 | 2,722 |
| 28/08/2025 | 1.06 | 1.06 | 1.06 | 4,876 | 5 | 4,600 |
| 27/08/2025 | 1.01 | 1.01 | 1.01 | 5,101 | 8 | 5,050 |
| 26/08/2025 | 0.97 | 0.94 | 0.97 | 2,566 | 11 | 2,650 |
| 25/08/2025 | 0.93 | 0.90 | 0.93 | 3,970 | 22 | 4,311 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |