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 |
|---|---|---|---|---|---|---|
| 11/08/2021 | 1.20 | 1.16 | 1.18 | 3,344 | 9 | 2,867 |
| 09/08/2021 | 1.21 | 1.19 | 1.19 | 310 | 3 | 260 |
| 05/08/2021 | 1.19 | 1.18 | 1.19 | 1,652 | 5 | 1,400 |
| 01/08/2021 | 1.21 | 1.21 | 1.21 | 121 | 1 | 100 |
| 29/07/2021 | 1.22 | 1.17 | 1.19 | 78,231 | 21 | 65,735 |
| 28/07/2021 | 1.18 | 1.17 | 1.18 | 304 | 2 | 260 |
| 27/07/2021 | 1.21 | 1.18 | 1.20 | 989 | 9 | 835 |
| 26/07/2021 | 1.20 | 1.17 | 1.20 | 1,182 | 2 | 1,010 |
| 25/07/2021 | 1.22 | 1.18 | 1.21 | 8,191 | 12 | 6,908 |
| 18/07/2021 | 1.21 | 1.18 | 1.21 | 305 | 2 | 258 |
| 15/07/2021 | 1.22 | 1.19 | 1.20 | 7,481 | 15 | 6,270 |
| 14/07/2021 | 1.19 | 1.18 | 1.19 | 3,031 | 8 | 2,560 |
| 13/07/2021 | 1.18 | 1.17 | 1.18 | 229 | 2 | 195 |
| 12/07/2021 | 1.17 | 1.13 | 1.17 | 4,559 | 10 | 4,020 |
| 08/07/2021 | 1.17 | 1.16 | 1.17 | 29 | 2 | 25 |
| 07/07/2021 | 1.17 | 1.13 | 1.17 | 6,851 | 14 | 6,032 |
| 06/07/2021 | 1.15 | 1.15 | 1.15 | 1,150 | 2 | 1,000 |
| 05/07/2021 | 1.17 | 1.17 | 1.17 | 18 | 1 | 15 |
| 04/07/2021 | 1.13 | 1.13 | 1.13 | 1,130 | 2 | 1,000 |
| 01/07/2021 | 1.17 | 1.17 | 1.17 | 12 | 1 | 10 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/02/2015 | 1.82 | 1.77 | 1.82 | 5,811 | 13 | 3,225 |
| 15/02/2015 | 1.72 | 1.62 | 1.72 | 7,706 | 18 | 4,642 |
| 08/02/2015 | 1.64 | 1.60 | 1.64 | 921 | 3 | 563 |
| 01/02/2015 | 1.64 | 1.63 | 1.64 | 8,998 | 17 | 5,496 |
| 25/01/2015 | 1.64 | 1.60 | 1.64 | 8,698 | 21 | 5,355 |
| 18/01/2015 | 1.61 | 1.61 | 1.61 | 805 | 1 | 500 |
| 12/01/2015 | 1.55 | 1.55 | 1.55 | 1,550 | 5 | 1,000 |
| 28/12/2014 | 1.58 | 1.58 | 1.58 | 4,320 | 3 | 2,734 |
| 21/12/2014 | 1.60 | 1.59 | 1.59 | 6,229 | 10 | 3,898 |
| 14/12/2014 | 1.63 | 1.59 | 1.59 | 90,154 | 29 | 56,304 |
| 07/12/2014 | 1.59 | 1.58 | 1.59 | 3,424 | 8 | 2,160 |
| 30/11/2014 | 1.58 | 1.58 | 1.58 | 325 | 4 | 206 |
| 23/11/2014 | 1.60 | 1.58 | 1.60 | 1,896 | 4 | 1,200 |
| 16/11/2014 | 1.60 | 1.49 | 1.58 | 5,298 | 14 | 3,375 |
| 09/11/2014 | 1.60 | 1.58 | 1.60 | 1,116 | 3 | 700 |
| 02/11/2014 | 1.58 | 1.51 | 1.55 | 4,686 | 12 | 3,008 |
| 26/10/2014 | 1.48 | 1.44 | 1.44 | 2,489 | 7 | 1,709 |
| 19/10/2014 | 1.50 | 1.43 | 1.43 | 1,172 | 9 | 800 |
| 08/10/2014 | 1.51 | 1.50 | 1.50 | 376 | 2 | 250 |
| 28/09/2014 | 1.52 | 1.46 | 1.47 | 783 | 7 | 534 |