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 |
|---|---|---|---|---|---|---|
| 17/11/2022 | 1.22 | 1.22 | 1.22 | 6 | 1 | 5 |
| 16/11/2022 | 1.21 | 1.21 | 1.21 | 357 | 1 | 295 |
| 15/11/2022 | 1.20 | 1.20 | 1.20 | 124 | 1 | 103 |
| 14/11/2022 | 1.21 | 1.18 | 1.21 | 53 | 2 | 45 |
| 13/11/2022 | 1.23 | 1.18 | 1.23 | 285 | 2 | 240 |
| 19/10/2022 | 1.24 | 1.23 | 1.24 | 566 | 3 | 460 |
| 10/10/2022 | 1.24 | 1.20 | 1.23 | 4,145 | 7 | 3,447 |
| 29/09/2022 | 1.24 | 1.24 | 1.24 | 620 | 1 | 500 |
| 15/09/2022 | 1.25 | 1.24 | 1.25 | 2,678 | 9 | 2,160 |
| 14/09/2022 | 1.24 | 1.20 | 1.24 | 52 | 2 | 43 |
| 12/09/2022 | 1.24 | 1.22 | 1.24 | 665 | 3 | 545 |
| 05/09/2022 | 1.22 | 1.20 | 1.22 | 82 | 2 | 68 |
| 30/08/2022 | 1.22 | 1.21 | 1.22 | 114,059 | 12 | 93,764 |
| 28/08/2022 | 1.22 | 1.22 | 1.22 | 366 | 1 | 300 |
| 21/08/2022 | 1.22 | 1.22 | 1.22 | 159 | 1 | 130 |
| 17/08/2022 | 1.22 | 1.21 | 1.22 | 1,442 | 3 | 1,191 |
| 14/08/2022 | 1.23 | 1.22 | 1.23 | 431 | 3 | 353 |
| 11/08/2022 | 1.22 | 1.21 | 1.21 | 787 | 3 | 650 |
| 09/08/2022 | 1.22 | 1.22 | 1.22 | 244 | 2 | 200 |
| 07/08/2022 | 1.22 | 1.22 | 1.22 | 85 | 1 | 70 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/07/2019 | 0.99 | 0.96 | 0.97 | 7,925 | 20 | 8,077 |
| 21/07/2019 | 1.00 | 0.99 | 0.99 | 3,330 | 10 | 3,350 |
| 14/07/2019 | 1.05 | 1.00 | 1.01 | 20,611 | 34 | 20,524 |
| 07/07/2019 | 1.04 | 1.02 | 1.03 | 2,889 | 12 | 2,800 |
| 30/06/2019 | 1.05 | 1.02 | 1.02 | 4,915 | 13 | 4,761 |
| 23/06/2019 | 1.09 | 1.04 | 1.04 | 21,741 | 47 | 20,545 |
| 16/06/2019 | 1.09 | 1.02 | 1.04 | 26,017 | 73 | 24,463 |
| 10/06/2019 | 1.07 | 0.95 | 1.07 | 32,626 | 97 | 32,542 |
| 02/06/2019 | 1.04 | 1.02 | 1.04 | 103 | 2 | 100 |
| 26/05/2019 | 1.06 | 0.98 | 1.03 | 25,033 | 49 | 24,287 |
| 19/05/2019 | 1.08 | 1.00 | 1.07 | 3,703 | 16 | 3,531 |
| 12/05/2019 | 1.12 | 1.09 | 1.09 | 1,512 | 5 | 1,387 |
| 05/05/2019 | 1.12 | 1.12 | 1.12 | 7,624 | 2 | 6,807 |
| 28/04/2019 | 1.15 | 1.11 | 1.13 | 2,550 | 6 | 2,245 |
| 21/04/2019 | 1.16 | 1.10 | 1.16 | 922 | 7 | 815 |
| 07/04/2019 | 1.19 | 1.14 | 1.17 | 1,460 | 12 | 1,260 |
| 31/03/2019 | 1.20 | 1.20 | 1.20 | 240 | 1 | 200 |
| 17/03/2019 | 1.26 | 1.26 | 1.26 | 32 | 1 | 25 |
| 03/03/2019 | 1.31 | 1.22 | 1.22 | 1,351 | 8 | 1,100 |
| 24/02/2019 | 1.34 | 1.28 | 1.28 | 638 | 5 | 494 |