PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 22/10/2025
MarketSecond
High Price0.86
Last Closing0.87
No. of Transactions9
SectorChemical Industries
Low Price0.86
Opening Price0.86
No. of Shares1,160
Div0.00
Change-0.01
Closing Price0.86
Average Price0.86
P/EN
Value Traded998
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/03/2023 | 1.05 | 0.99 | 1.05 | 89 | 4 | 86 |
| 07/03/2023 | 1.03 | 0.99 | 1.03 | 236 | 4 | 230 |
| 28/02/2023 | 1.04 | 0.99 | 1.04 | 1,177 | 5 | 1,178 |
| 27/02/2023 | 1.04 | 1.04 | 1.04 | 8 | 2 | 8 |
| 22/02/2023 | 1.09 | 1.02 | 1.09 | 119 | 2 | 110 |
| 21/02/2023 | 1.07 | 0.99 | 1.07 | 1,049 | 5 | 1,034 |
| 20/02/2023 | 1.04 | 1.04 | 1.04 | 17 | 2 | 16 |
| 09/02/2023 | 1.09 | 1.02 | 1.09 | 364 | 2 | 350 |
| 08/02/2023 | 1.07 | 1.05 | 1.05 | 477 | 2 | 450 |
| 07/02/2023 | 1.11 | 1.07 | 1.10 | 592 | 4 | 550 |
| 02/02/2023 | 1.13 | 1.12 | 1.12 | 2,133 | 6 | 1,900 |
| 29/01/2023 | 1.17 | 1.17 | 1.17 | 59 | 1 | 50 |
| 24/01/2023 | 1.16 | 1.14 | 1.14 | 3,478 | 6 | 3,040 |
| 08/01/2023 | 1.20 | 1.15 | 1.20 | 3,894 | 3 | 3,382 |
| 26/12/2022 | 1.21 | 1.19 | 1.21 | 2,524 | 6 | 2,109 |
| 07/12/2022 | 1.22 | 1.22 | 1.22 | 12 | 1 | 10 |
| 06/12/2022 | 1.21 | 1.21 | 1.21 | 12 | 1 | 10 |
| 05/12/2022 | 1.19 | 1.18 | 1.19 | 886 | 3 | 751 |
| 04/12/2022 | 1.22 | 1.22 | 1.22 | 49 | 1 | 40 |
| 01/12/2022 | 1.18 | 1.18 | 1.18 | 295 | 2 | 250 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 27/10/2019 | 0.86 | 0.85 | 0.85 | 31,541 | 8 | 37,100 |
| 20/10/2019 | 0.91 | 0.83 | 0.86 | 7,705 | 32 | 8,952 |
| 13/10/2019 | 0.91 | 0.88 | 0.88 | 5,951 | 6 | 6,700 |
| 06/10/2019 | 0.92 | 0.92 | 0.92 | 3,312 | 7 | 3,600 |
| 29/09/2019 | 0.95 | 0.92 | 0.92 | 15,378 | 6 | 16,600 |
| 22/09/2019 | 0.97 | 0.95 | 0.95 | 4,944 | 4 | 5,200 |
| 15/09/2019 | 0.98 | 0.98 | 0.98 | 15,680 | 2 | 16,000 |
| 08/09/2019 | 0.97 | 0.97 | 0.97 | 1,261 | 6 | 1,300 |
| 01/09/2019 | 1.00 | 0.97 | 0.97 | 3,117 | 10 | 3,190 |
| 25/08/2019 | 0.99 | 0.97 | 0.98 | 3,203 | 16 | 3,260 |
| 18/08/2019 | 1.04 | 0.98 | 1.04 | 7,649 | 18 | 7,591 |
| 15/08/2019 | 0.96 | 0.96 | 0.96 | 96 | 1 | 100 |
| 04/08/2019 | 0.96 | 0.96 | 0.96 | 384 | 3 | 400 |