PREMIER BUSINESS AND PROJECTS CO.LTD Historical
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 |