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 |
|---|---|---|---|---|---|---|
| 04/08/2022 | 1.22 | 1.22 | 1.22 | 1,769 | 5 | 1,450 |
| 03/08/2022 | 1.22 | 1.22 | 1.22 | 183 | 1 | 150 |
| 02/08/2022 | 1.23 | 1.20 | 1.22 | 206 | 4 | 169 |
| 01/08/2022 | 1.23 | 1.21 | 1.22 | 4,768 | 10 | 3,903 |
| 31/07/2022 | 1.25 | 1.24 | 1.25 | 155 | 2 | 125 |
| 27/07/2022 | 1.26 | 1.26 | 1.26 | 643 | 3 | 510 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/02/2019 | 1.38 | 1.29 | 1.34 | 2,237 | 14 | 1,682 |
| 10/02/2019 | 1.40 | 1.33 | 1.35 | 956 | 5 | 700 |
| 03/02/2019 | 1.45 | 1.35 | 1.41 | 15,359 | 37 | 10,973 |
| 27/01/2019 | 1.41 | 1.32 | 1.39 | 16,933 | 29 | 12,288 |
| 06/01/2019 | 1.38 | 1.38 | 1.38 | 2,622 | 6 | 1,900 |
| 30/12/2018 | 1.42 | 1.24 | 1.38 | 9,455 | 31 | 7,029 |
| 23/12/2018 | 1.39 | 1.26 | 1.26 | 25,728 | 53 | 19,200 |
| 16/12/2018 | 1.33 | 1.23 | 1.27 | 5,418 | 17 | 4,250 |
| 09/12/2018 | 1.38 | 1.16 | 1.23 | 67,585 | 114 | 50,881 |
| 02/12/2018 | 1.33 | 1.20 | 1.26 | 21,316 | 43 | 17,041 |
| 18/11/2018 | 1.24 | 1.20 | 1.20 | 2,365 | 6 | 1,949 |
| 11/11/2018 | 1.24 | 1.21 | 1.24 | 5,630 | 12 | 4,550 |
| 04/11/2018 | 1.20 | 1.15 | 1.19 | 24,665 | 13 | 21,223 |
| 28/10/2018 | 1.12 | 1.10 | 1.12 | 2,225 | 5 | 2,000 |
| 14/10/2018 | 1.22 | 1.15 | 1.17 | 32,130 | 7 | 27,250 |
| 30/09/2018 | 1.21 | 1.21 | 1.21 | 1,815 | 1 | 1,500 |
| 23/09/2018 | 1.22 | 1.22 | 1.22 | 4,880 | 1 | 4,000 |
| 16/09/2018 | 1.22 | 1.22 | 1.22 | 610 | 1 | 500 |
| 09/09/2018 | 1.20 | 1.13 | 1.20 | 3,277 | 9 | 2,771 |
| 02/09/2018 | 1.16 | 1.14 | 1.15 | 6,956 | 11 | 6,012 |