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
26/07/2022 1.26 1.23 1.26 68 2 54
25/07/2022 1.25 1.25 1.25 73 1 58
21/07/2022 1.26 1.25 1.26 595 2 476
13/07/2022 1.26 1.23 1.26 734 3 596
07/07/2022 1.26 1.23 1.26 1,674 5 1,350
05/07/2022 1.25 1.25 1.25 564 1 451
30/06/2022 1.26 1.22 1.26 6,861 12 5,589
22/06/2022 1.26 1.25 1.26 2,532 4 2,025
20/06/2022 1.27 1.26 1.27 2,291 3 1,816
19/06/2022 1.27 1.26 1.27 1,899 8 1,496
16/06/2022 1.28 1.27 1.27 1,735 7 1,366
15/06/2022 1.28 1.26 1.27 729 8 575
14/06/2022 1.27 1.25 1.25 136 3 108
12/06/2022 1.28 1.25 1.25 8,258 15 6,603
08/06/2022 1.29 1.26 1.29 3,621 19 2,853
07/06/2022 1.27 1.27 1.27 64 1 50
06/06/2022 1.26 1.26 1.26 252 1 200
05/06/2022 1.27 1.25 1.27 2,939 7 2,350
29/05/2022 1.27 1.25 1.27 2,266 5 1,800
25/05/2022 1.25 1.25 1.25 80 2 64
Date High Low Closing Value Traded No. of Trans No. of Shares
15/03/2020 0.89 0.87 0.87 5,327 3 6,031
08/03/2020 0.98 0.85 0.93 57,285 106 61,037
01/03/2020 0.85 0.78 0.85 1,019 3 1,250
23/02/2020 0.78 0.75 0.75 1,570 5 2,027
16/02/2020 0.84 0.77 0.77 2,639 10 3,212
09/02/2020 0.84 0.84 0.84 1,870 8 2,226
02/02/2020 0.84 0.84 0.84 84 1 100
26/01/2020 0.86 0.86 0.86 3,612 7 4,200
19/01/2020 0.84 0.84 0.84 337 4 401
12/01/2020 0.85 0.85 0.85 31,195 2 36,700
05/01/2020 0.84 0.84 0.84 1,074 4 1,278
29/12/2019 0.84 0.84 0.84 823 5 980
22/12/2019 0.88 0.84 0.84 1,282 4 1,499
15/12/2019 0.88 0.88 0.88 176 2 200
08/12/2019 0.88 0.86 0.88 5,659 19 6,580
01/12/2019 0.90 0.88 0.90 592 4 663
24/11/2019 0.90 0.86 0.90 1,654 11 1,900
17/11/2019 0.88 0.85 0.88 2,506 17 2,900
10/11/2019 0.89 0.89 0.89 445 2 500
03/11/2019 0.93 0.88 0.93 5,045 15 5,608
Date High Low Closing Value Traded No. of Trans No. of Shares
04/05/2008 8.98 7.08 7.75 183,421 109 23,151
01/04/2008 9.54 7.78 8.56 58,150 32 6,875
02/03/2008 9.50 8.20 9.13 61,728 63 7,171
02/02/2008 10.47 8.99 9.49 69,876 40 7,308
02/01/2008 11.00 10.00 10.50 53,285 46 5,109
02/12/2007 11.15 10.39 10.70 309,150 43 28,739
01/11/2007 11.70 10.70 11.15 25,769 43 2,325
01/10/2007 11.85 10.84 11.30 21,344 41 1,906
02/09/2007 11.89 9.03 11.49 435,529 76 42,797
01/08/2007 11.25 9.50 9.50 53,414 50 5,255
01/07/2007 12.00 10.94 11.40 63,094 39 5,435
03/06/2007 12.45 11.56 11.98 111,312 49 9,334
01/05/2007 12.75 11.50 11.90 209,179 48 17,887
01/04/2007 12.85 11.60 12.85 136,891 72 11,378
01/03/2007 14.20 12.00 12.90 1,284,355 230 96,400
01/02/2007 14.25 12.65 12.65 362,809 72 27,441
07/01/2007 13.99 12.01 13.99 177,088 57 13,230
03/12/2006 12.07 11.30 12.07 196,824 32 16,797
01/11/2006 12.35 11.40 11.55 72,608 44 6,070
01/10/2006 13.25 10.40 12.00 362,748 103 30,880