PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 11/03/2026
MarketSecond
High Price1.01
Last Closing1.01
No. of Transactions5
SectorChemical Industries
Low Price1.00
Opening Price1.00
No. of Shares445
Div0.00
Change0.00
Closing Price1.01
Average Price1.01
P/EN
Value Traded447
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/04/2024 | 1.20 | 1.19 | 1.20 | 369 | 3 | 310 |
| 03/04/2024 | 1.17 | 1.17 | 1.17 | 585 | 2 | 500 |
| 31/03/2024 | 1.19 | 1.19 | 1.19 | 536 | 3 | 450 |
| 27/03/2024 | 1.20 | 1.14 | 1.14 | 5,116 | 5 | 4,304 |
| 21/03/2024 | 1.19 | 1.16 | 1.16 | 1,083 | 7 | 921 |
| 20/03/2024 | 1.22 | 1.19 | 1.19 | 2,135 | 6 | 1,780 |
| 17/03/2024 | 1.24 | 1.24 | 1.24 | 124 | 1 | 100 |
| 14/03/2024 | 1.24 | 1.20 | 1.20 | 2,010 | 8 | 1,660 |
| 13/03/2024 | 1.23 | 1.21 | 1.23 | 305 | 2 | 250 |
| 12/03/2024 | 1.25 | 1.24 | 1.25 | 366 | 6 | 295 |
| 11/03/2024 | 1.26 | 1.23 | 1.25 | 8,806 | 19 | 7,101 |
| 10/03/2024 | 1.23 | 1.20 | 1.23 | 8,472 | 22 | 7,013 |
| 07/03/2024 | 1.20 | 1.12 | 1.20 | 5,268 | 21 | 4,536 |
| 06/03/2024 | 1.22 | 1.17 | 1.17 | 38,413 | 43 | 32,537 |
| 04/03/2024 | 1.22 | 1.18 | 1.22 | 7,851 | 14 | 6,573 |
| 03/03/2024 | 1.23 | 1.20 | 1.20 | 22,754 | 25 | 18,945 |
| 29/02/2024 | 1.21 | 1.17 | 1.21 | 63,226 | 44 | 53,526 |
| 28/02/2024 | 1.18 | 1.14 | 1.16 | 29,671 | 59 | 25,385 |
| 27/02/2024 | 1.15 | 1.11 | 1.13 | 4,533 | 14 | 4,050 |
| 26/02/2024 | 1.16 | 1.14 | 1.15 | 1,215 | 7 | 1,060 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/08/2021 | 1.28 | 1.18 | 1.26 | 85,815 | 148 | 68,832 |
| 15/08/2021 | 1.20 | 1.15 | 1.20 | 17,811 | 39 | 15,198 |
| 08/08/2021 | 1.21 | 1.16 | 1.18 | 12,826 | 24 | 11,017 |
| 01/08/2021 | 1.21 | 1.18 | 1.19 | 1,773 | 6 | 1,500 |
| 25/07/2021 | 1.22 | 1.17 | 1.19 | 88,898 | 46 | 74,748 |
| 18/07/2021 | 1.21 | 1.18 | 1.21 | 305 | 2 | 258 |
| 11/07/2021 | 1.22 | 1.13 | 1.20 | 15,299 | 35 | 13,045 |
| 04/07/2021 | 1.17 | 1.13 | 1.17 | 9,177 | 21 | 8,072 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2010 | 3.33 | 2.83 | 3.10 | 41,576 | 86 | 13,358 |
| 03/01/2010 | 3.55 | 3.26 | 3.50 | 20,850 | 60 | 6,220 |
| 01/12/2009 | 3.79 | 3.40 | 3.40 | 526 | 9 | 147 |
| 01/11/2009 | 3.77 | 3.45 | 3.77 | 970 | 12 | 271 |
| 01/10/2009 | 3.83 | 3.33 | 3.79 | 9,078 | 23 | 2,473 |
| 01/09/2009 | 3.91 | 3.36 | 3.63 | 12,193 | 88 | 3,283 |
| 02/08/2009 | 3.71 | 3.30 | 3.55 | 1,282 | 20 | 358 |
| 01/07/2009 | 3.72 | 3.30 | 3.68 | 13,037 | 81 | 3,802 |
| 01/06/2009 | 3.80 | 3.42 | 3.43 | 6,432 | 76 | 1,754 |
| 03/05/2009 | 3.83 | 3.41 | 3.41 | 13,915 | 65 | 3,899 |
| 01/04/2009 | 4.32 | 3.54 | 3.84 | 123,144 | 139 | 30,628 |
| 01/03/2009 | 3.80 | 3.01 | 3.80 | 150,416 | 74 | 44,327 |
| 01/02/2009 | 4.00 | 3.30 | 3.59 | 15,798 | 79 | 4,380 |
| 04/01/2009 | 4.28 | 3.34 | 3.34 | 17,796 | 117 | 4,585 |
| 01/12/2008 | 4.19 | 3.20 | 3.48 | 60,988 | 125 | 17,644 |
| 02/11/2008 | 4.57 | 3.59 | 4.06 | 201,924 | 241 | 48,295 |
| 05/10/2008 | 5.94 | 4.19 | 4.40 | 36,754 | 134 | 7,539 |
| 01/09/2008 | 7.90 | 5.53 | 5.95 | 56,508 | 89 | 9,080 |
| 03/08/2008 | 8.00 | 5.70 | 7.97 | 77,067 | 112 | 11,593 |
| 01/07/2008 | 7.00 | 5.20 | 6.00 | 83,953 | 139 | 14,204 |