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 |
|---|---|---|---|---|---|---|
| 04/06/2024 | 1.20 | 1.19 | 1.20 | 239 | 2 | 200 |
| 02/06/2024 | 1.15 | 1.15 | 1.15 | 173 | 1 | 150 |
| 29/05/2024 | 1.18 | 1.17 | 1.17 | 880 | 2 | 750 |
| 28/05/2024 | 1.19 | 1.19 | 1.19 | 490 | 3 | 412 |
| 16/05/2024 | 1.25 | 1.23 | 1.25 | 2,225 | 7 | 1,792 |
| 15/05/2024 | 1.23 | 1.21 | 1.23 | 795 | 3 | 650 |
| 13/05/2024 | 1.26 | 1.25 | 1.25 | 3,203 | 44 | 2,560 |
| 12/05/2024 | 1.26 | 1.21 | 1.26 | 6,470 | 17 | 5,230 |
| 09/05/2024 | 1.21 | 1.14 | 1.21 | 18,379 | 17 | 15,650 |
| 05/05/2024 | 1.20 | 1.18 | 1.20 | 2,552 | 7 | 2,150 |
| 29/04/2024 | 1.21 | 1.19 | 1.21 | 5,747 | 9 | 4,800 |
| 28/04/2024 | 1.22 | 1.22 | 1.22 | 610 | 2 | 500 |
| 24/04/2024 | 1.28 | 1.26 | 1.28 | 1,599 | 4 | 1,261 |
| 22/04/2024 | 1.31 | 1.26 | 1.31 | 3,426 | 13 | 2,662 |
| 21/04/2024 | 1.31 | 1.26 | 1.31 | 18,338 | 35 | 14,383 |
| 18/04/2024 | 1.27 | 1.23 | 1.27 | 38,675 | 30 | 31,070 |
| 17/04/2024 | 1.25 | 1.22 | 1.24 | 86,811 | 47 | 70,698 |
| 16/04/2024 | 1.26 | 1.20 | 1.26 | 16,588 | 25 | 13,371 |
| 15/04/2024 | 1.20 | 1.19 | 1.20 | 377 | 4 | 315 |
| 14/04/2024 | 1.20 | 1.19 | 1.20 | 226 | 3 | 190 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/10/2021 | 1.29 | 1.20 | 1.29 | 17,224 | 26 | 13,780 |
| 26/09/2021 | 1.23 | 1.20 | 1.23 | 1,841 | 12 | 1,525 |
| 19/09/2021 | 1.24 | 1.20 | 1.24 | 1,112 | 12 | 920 |
| 12/09/2021 | 1.24 | 1.20 | 1.22 | 6,752 | 16 | 5,547 |
| 05/09/2021 | 1.26 | 1.23 | 1.24 | 4,703 | 15 | 3,809 |
| 29/08/2021 | 1.28 | 1.23 | 1.27 | 19,154 | 36 | 15,345 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2010 | 3.02 | 2.74 | 2.82 | 5,934 | 28 | 2,053 |
| 01/03/2010 | 3.10 | 2.80 | 3.03 | 5,552 | 52 | 1,871 |
| 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 |