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 |
|---|---|---|---|---|---|---|
| 06/03/2025 | 1.10 | 1.09 | 1.09 | 1,108 | 4 | 1,012 |
| 20/02/2025 | 1.14 | 1.14 | 1.14 | 108 | 1 | 95 |
| 09/02/2025 | 1.19 | 1.19 | 1.19 | 119 | 1 | 100 |
| 27/01/2025 | 1.25 | 1.25 | 1.25 | 375 | 1 | 300 |
| 23/01/2025 | 1.25 | 1.21 | 1.21 | 134 | 3 | 110 |
| 10/11/2024 | 1.27 | 1.25 | 1.27 | 2,253 | 5 | 1,800 |
| 06/11/2024 | 1.26 | 1.22 | 1.26 | 1,925 | 10 | 1,550 |
| 05/11/2024 | 1.24 | 1.22 | 1.24 | 629 | 6 | 512 |
| 04/11/2024 | 1.20 | 1.20 | 1.20 | 300 | 2 | 250 |
| 23/10/2024 | 1.26 | 1.26 | 1.26 | 126 | 1 | 100 |
| 20/10/2024 | 1.22 | 1.22 | 1.22 | 137 | 1 | 112 |
| 17/10/2024 | 1.28 | 1.27 | 1.28 | 383 | 3 | 300 |
| 16/10/2024 | 1.29 | 1.23 | 1.27 | 5,090 | 11 | 4,021 |
| 09/10/2024 | 1.29 | 1.29 | 1.29 | 1,456 | 2 | 1,129 |
| 01/10/2024 | 1.30 | 1.28 | 1.30 | 1,209 | 10 | 938 |
| 26/09/2024 | 1.30 | 1.24 | 1.30 | 5,921 | 9 | 4,607 |
| 18/09/2024 | 1.29 | 1.27 | 1.29 | 1,272 | 3 | 1,000 |
| 17/09/2024 | 1.33 | 1.30 | 1.33 | 4,709 | 7 | 3,600 |
| 15/09/2024 | 1.35 | 1.32 | 1.35 | 3,313 | 9 | 2,474 |
| 12/09/2024 | 1.30 | 1.30 | 1.30 | 1,665 | 7 | 1,281 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/05/2024 | 1.26 | 1.21 | 1.25 | 12,693 | 71 | 10,232 |
| 05/05/2024 | 1.21 | 1.14 | 1.21 | 20,931 | 24 | 17,800 |
| 28/04/2024 | 1.22 | 1.19 | 1.21 | 6,357 | 11 | 5,300 |
| 21/04/2024 | 1.31 | 1.26 | 1.28 | 23,363 | 52 | 18,306 |
| 14/04/2024 | 1.27 | 1.19 | 1.27 | 142,676 | 109 | 115,644 |
| 07/04/2024 | 1.20 | 1.19 | 1.20 | 1,830 | 6 | 1,532 |
| 31/03/2024 | 1.19 | 1.17 | 1.17 | 1,121 | 5 | 950 |
| 24/03/2024 | 1.20 | 1.14 | 1.14 | 5,116 | 5 | 4,304 |
| 17/03/2024 | 1.24 | 1.16 | 1.16 | 3,342 | 14 | 2,801 |
| 10/03/2024 | 1.26 | 1.20 | 1.20 | 19,959 | 57 | 16,319 |
| 03/03/2024 | 1.23 | 1.12 | 1.20 | 74,286 | 103 | 62,591 |
| 25/02/2024 | 1.21 | 1.11 | 1.21 | 102,903 | 145 | 87,791 |
| 18/02/2024 | 1.13 | 0.98 | 1.13 | 51,533 | 126 | 48,362 |
| 11/02/2024 | 0.94 | 0.90 | 0.94 | 7,023 | 19 | 7,528 |
| 04/02/2024 | 0.92 | 0.90 | 0.92 | 4,909 | 8 | 5,450 |
| 21/01/2024 | 0.92 | 0.92 | 0.92 | 925 | 4 | 1,005 |
| 14/01/2024 | 0.92 | 0.92 | 0.92 | 14 | 1 | 15 |
| 17/12/2023 | 0.94 | 0.90 | 0.94 | 2,341 | 8 | 2,600 |
| 10/12/2023 | 0.94 | 0.91 | 0.94 | 858 | 4 | 941 |
| 03/12/2023 | 0.95 | 0.93 | 0.94 | 376 | 5 | 400 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2022 | 1.34 | 1.21 | 1.28 | 76,417 | 204 | 59,280 |
| 02/01/2022 | 1.31 | 1.20 | 1.24 | 42,307 | 120 | 34,071 |
| 01/12/2021 | 1.35 | 1.12 | 1.30 | 95,474 | 267 | 75,830 |
| 01/11/2021 | 1.23 | 1.12 | 1.16 | 82,003 | 159 | 71,316 |
| 03/10/2021 | 1.29 | 1.20 | 1.22 | 32,925 | 74 | 26,664 |
| 01/09/2021 | 1.27 | 1.20 | 1.23 | 15,800 | 59 | 12,912 |
| 01/08/2021 | 1.28 | 1.15 | 1.28 | 135,986 | 249 | 110,781 |
| 01/07/2021 | 1.22 | 1.13 | 1.19 | 113,691 | 105 | 96,133 |
| 01/06/2021 | 1.26 | 1.11 | 1.16 | 37,809 | 81 | 31,955 |
| 02/05/2021 | 1.18 | 1.10 | 1.15 | 32,367 | 75 | 28,586 |
| 01/04/2021 | 1.27 | 1.13 | 1.16 | 97,384 | 141 | 79,089 |
| 01/03/2021 | 1.29 | 1.18 | 1.26 | 105,596 | 163 | 86,580 |
| 01/02/2021 | 1.29 | 1.05 | 1.26 | 213,038 | 353 | 176,361 |
| 03/01/2021 | 1.09 | 1.03 | 1.06 | 18,485 | 76 | 17,628 |
| 01/12/2020 | 1.13 | 0.97 | 1.05 | 219,660 | 216 | 207,554 |
| 01/11/2020 | 1.05 | 0.90 | 1.01 | 49,465 | 114 | 50,076 |
| 01/10/2020 | 0.96 | 0.87 | 0.96 | 13,811 | 49 | 15,172 |
| 01/09/2020 | 1.03 | 0.86 | 0.93 | 64,778 | 172 | 67,527 |
| 04/08/2020 | 1.05 | 0.81 | 0.85 | 39,720 | 114 | 44,188 |
| 01/07/2020 | 1.00 | 0.86 | 0.96 | 41,951 | 102 | 45,219 |