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 |
|---|---|---|---|---|---|---|
| 08/09/2024 | 1.19 | 1.14 | 1.19 | 23,034 | 19 | 20,013 |
| 05/09/2024 | 1.14 | 1.14 | 1.14 | 570 | 1 | 500 |
| 02/09/2024 | 1.13 | 1.12 | 1.12 | 1,125 | 2 | 1,000 |
| 28/08/2024 | 1.17 | 1.13 | 1.17 | 899 | 8 | 781 |
| 27/08/2024 | 1.17 | 1.13 | 1.17 | 4,703 | 8 | 4,071 |
| 26/08/2024 | 1.17 | 1.13 | 1.17 | 5,020 | 7 | 4,389 |
| 25/08/2024 | 1.14 | 1.09 | 1.13 | 12,035 | 7 | 11,000 |
| 20/08/2024 | 1.09 | 1.09 | 1.09 | 2,398 | 4 | 2,200 |
| 05/08/2024 | 1.14 | 1.14 | 1.14 | 214 | 2 | 188 |
| 04/08/2024 | 1.15 | 1.14 | 1.15 | 581 | 2 | 507 |
| 01/08/2024 | 1.15 | 1.15 | 1.15 | 575 | 1 | 500 |
| 17/07/2024 | 1.20 | 1.19 | 1.20 | 53,515 | 4 | 44,598 |
| 09/07/2024 | 1.21 | 1.20 | 1.20 | 1,462 | 6 | 1,210 |
| 04/07/2024 | 1.21 | 1.21 | 1.21 | 242 | 1 | 200 |
| 03/07/2024 | 1.21 | 1.21 | 1.21 | 1,271 | 2 | 1,050 |
| 02/07/2024 | 1.20 | 1.20 | 1.20 | 4,800 | 8 | 4,000 |
| 30/06/2024 | 1.22 | 1.21 | 1.22 | 3,725 | 5 | 3,070 |
| 27/06/2024 | 1.22 | 1.18 | 1.22 | 6,635 | 12 | 5,530 |
| 11/06/2024 | 1.24 | 1.23 | 1.24 | 666 | 3 | 540 |
| 06/06/2024 | 1.25 | 1.20 | 1.25 | 314 | 3 | 260 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/02/2022 | 1.33 | 1.25 | 1.27 | 17,818 | 68 | 13,908 |
| 13/02/2022 | 1.34 | 1.27 | 1.33 | 17,454 | 48 | 13,421 |
| 06/02/2022 | 1.32 | 1.24 | 1.31 | 31,203 | 64 | 24,081 |
| 30/01/2022 | 1.27 | 1.20 | 1.26 | 3,788 | 15 | 3,056 |
| 23/01/2022 | 1.27 | 1.20 | 1.21 | 11,598 | 32 | 9,546 |
| 16/01/2022 | 1.29 | 1.23 | 1.28 | 15,246 | 28 | 12,250 |
| 09/01/2022 | 1.31 | 1.25 | 1.27 | 6,270 | 25 | 4,951 |
| 02/01/2022 | 1.31 | 1.22 | 1.31 | 8,266 | 33 | 6,554 |
| 26/12/2021 | 1.35 | 1.25 | 1.30 | 48,864 | 113 | 37,104 |
| 19/12/2021 | 1.29 | 1.17 | 1.28 | 27,695 | 80 | 22,471 |
| 12/12/2021 | 1.19 | 1.15 | 1.18 | 10,786 | 32 | 9,235 |
| 05/12/2021 | 1.19 | 1.15 | 1.18 | 4,755 | 22 | 4,110 |
| 28/11/2021 | 1.19 | 1.12 | 1.16 | 7,339 | 33 | 6,369 |
| 21/11/2021 | 1.20 | 1.14 | 1.20 | 16,671 | 54 | 14,319 |
| 14/11/2021 | 1.19 | 1.13 | 1.16 | 36,266 | 67 | 31,788 |
| 07/11/2021 | 1.22 | 1.14 | 1.20 | 23,216 | 21 | 20,180 |
| 31/10/2021 | 1.24 | 1.20 | 1.20 | 7,253 | 18 | 6,015 |
| 24/10/2021 | 1.25 | 1.20 | 1.21 | 5,428 | 21 | 4,460 |
| 17/10/2021 | 1.25 | 1.23 | 1.25 | 3,024 | 9 | 2,454 |
| 10/10/2021 | 1.25 | 1.23 | 1.23 | 1,881 | 4 | 1,525 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/10/2011 | 2.10 | 1.87 | 1.87 | 1,676 | 18 | 839 |
| 04/09/2011 | 2.18 | 2.08 | 2.17 | 460 | 14 | 215 |
| 01/08/2011 | 2.18 | 2.18 | 2.18 | 87 | 1 | 40 |
| 03/07/2011 | 2.15 | 2.02 | 2.12 | 447 | 18 | 212 |
| 01/06/2011 | 2.34 | 1.92 | 2.09 | 2,120 | 24 | 959 |
| 02/05/2011 | 2.44 | 2.21 | 2.35 | 27,489 | 63 | 12,401 |
| 03/04/2011 | 2.64 | 2.33 | 2.34 | 2,949 | 63 | 1,181 |
| 01/03/2011 | 2.70 | 2.36 | 2.62 | 836 | 42 | 321 |
| 01/02/2011 | 3.04 | 2.62 | 2.70 | 2,976 | 45 | 1,010 |
| 02/01/2011 | 2.90 | 2.72 | 2.90 | 701 | 8 | 250 |
| 01/12/2010 | 2.64 | 2.48 | 2.64 | 985 | 35 | 378 |
| 01/11/2010 | 2.45 | 2.24 | 2.40 | 1,410 | 7 | 615 |
| 03/10/2010 | 2.58 | 2.35 | 2.45 | 1,472 | 7 | 590 |
| 01/08/2010 | 2.89 | 2.58 | 2.58 | 1,561 | 14 | 599 |
| 01/07/2010 | 3.00 | 2.76 | 2.90 | 1,758 | 23 | 622 |
| 01/06/2010 | 2.94 | 2.74 | 2.77 | 1,132 | 33 | 394 |
| 02/05/2010 | 3.00 | 2.70 | 2.98 | 2,686 | 22 | 940 |