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 |
|---|---|---|---|---|---|---|
| 06/04/2022 | 1.35 | 1.33 | 1.35 | 2,111 | 8 | 1,576 |
| 05/04/2022 | 1.34 | 1.30 | 1.33 | 7,025 | 13 | 5,357 |
| 04/04/2022 | 1.35 | 1.33 | 1.35 | 4,848 | 12 | 3,611 |
| 03/04/2022 | 1.36 | 1.33 | 1.36 | 3,132 | 7 | 2,350 |
| 31/03/2022 | 1.37 | 1.35 | 1.35 | 5,542 | 19 | 4,090 |
| 30/03/2022 | 1.35 | 1.33 | 1.35 | 875 | 3 | 650 |
| 29/03/2022 | 1.36 | 1.33 | 1.36 | 850 | 6 | 630 |
| 27/03/2022 | 1.36 | 1.35 | 1.35 | 1,218 | 4 | 902 |
| 24/03/2022 | 1.35 | 1.32 | 1.35 | 7,442 | 24 | 5,620 |
| 23/03/2022 | 1.36 | 1.34 | 1.34 | 3,702 | 21 | 2,746 |
| 21/03/2022 | 1.36 | 1.34 | 1.36 | 163 | 3 | 120 |
| 20/03/2022 | 1.37 | 1.34 | 1.35 | 7,282 | 23 | 5,386 |
| 17/03/2022 | 1.34 | 1.32 | 1.34 | 11,156 | 22 | 8,404 |
| 16/03/2022 | 1.32 | 1.27 | 1.31 | 15,408 | 29 | 11,903 |
| 15/03/2022 | 1.28 | 1.28 | 1.28 | 12,800 | 11 | 10,000 |
| 14/03/2022 | 1.31 | 1.28 | 1.29 | 15,450 | 19 | 12,070 |
| 13/03/2022 | 1.32 | 1.28 | 1.30 | 4,450 | 11 | 3,451 |
| 10/03/2022 | 1.31 | 1.28 | 1.31 | 453 | 3 | 350 |
| 09/03/2022 | 1.33 | 1.28 | 1.30 | 20,714 | 32 | 16,013 |
| 08/03/2022 | 1.34 | 1.28 | 1.34 | 5,412 | 19 | 4,150 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/03/2018 | 1.39 | 1.20 | 1.34 | 69,547 | 72 | 51,803 |
| 18/03/2018 | 1.30 | 1.25 | 1.25 | 1,150 | 4 | 900 |
| 11/03/2018 | 1.36 | 1.25 | 1.36 | 8,253 | 16 | 6,260 |
| 04/03/2018 | 1.29 | 1.18 | 1.25 | 28,026 | 31 | 23,082 |
| 25/02/2018 | 1.32 | 1.18 | 1.24 | 22,462 | 64 | 18,383 |
| 18/02/2018 | 1.62 | 1.32 | 1.32 | 62,129 | 67 | 40,658 |
| 11/02/2018 | 1.61 | 1.33 | 1.60 | 79,002 | 143 | 52,314 |
| 04/02/2018 | 1.33 | 1.33 | 1.33 | 266 | 2 | 200 |
| 28/01/2018 | 1.35 | 1.33 | 1.35 | 604 | 4 | 450 |
| 21/01/2018 | 1.41 | 1.36 | 1.36 | 690 | 4 | 500 |
| 14/01/2018 | 1.40 | 1.40 | 1.40 | 140 | 1 | 100 |
| 07/01/2018 | 1.40 | 1.40 | 1.40 | 386 | 2 | 276 |
| 24/12/2017 | 1.45 | 1.42 | 1.45 | 5,941 | 6 | 4,127 |
| 10/12/2017 | 1.49 | 1.45 | 1.49 | 3,512 | 8 | 2,377 |
| 26/11/2017 | 1.54 | 1.54 | 1.54 | 1,540 | 3 | 1,000 |
| 19/11/2017 | 1.52 | 1.47 | 1.50 | 14,735 | 16 | 9,950 |
| 12/11/2017 | 1.50 | 1.50 | 1.50 | 936 | 7 | 624 |
| 05/11/2017 | 1.57 | 1.56 | 1.57 | 1,140 | 2 | 727 |
| 29/10/2017 | 1.67 | 1.46 | 1.54 | 27,044 | 53 | 17,273 |
| 15/10/2017 | 1.69 | 1.68 | 1.68 | 13,217 | 5 | 7,823 |