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 |
|---|---|---|---|---|---|---|
| 04/03/2021 | 1.29 | 1.24 | 1.27 | 3,580 | 10 | 2,843 |
| 03/03/2021 | 1.24 | 1.22 | 1.24 | 2,770 | 9 | 2,250 |
| 02/03/2021 | 1.26 | 1.25 | 1.26 | 434 | 3 | 346 |
| 01/03/2021 | 1.25 | 1.24 | 1.25 | 1,303 | 4 | 1,050 |
| 28/02/2021 | 1.26 | 1.23 | 1.26 | 1,982 | 5 | 1,600 |
| 25/02/2021 | 1.25 | 1.25 | 1.25 | 1,375 | 4 | 1,100 |
| 24/02/2021 | 1.25 | 1.23 | 1.25 | 2,604 | 5 | 2,100 |
| 23/02/2021 | 1.24 | 1.22 | 1.24 | 3,864 | 7 | 3,164 |
| 22/02/2021 | 1.24 | 1.23 | 1.23 | 8,015 | 9 | 6,500 |
| 21/02/2021 | 1.25 | 1.23 | 1.25 | 7,517 | 13 | 6,100 |
| 17/02/2021 | 1.26 | 1.23 | 1.23 | 13,823 | 23 | 11,197 |
| 16/02/2021 | 1.27 | 1.24 | 1.24 | 24,576 | 36 | 19,588 |
| 15/02/2021 | 1.25 | 1.23 | 1.24 | 1,899 | 10 | 1,537 |
| 14/02/2021 | 1.26 | 1.23 | 1.23 | 4,341 | 19 | 3,479 |
| 11/02/2021 | 1.29 | 1.23 | 1.23 | 8,891 | 27 | 7,036 |
| 10/02/2021 | 1.27 | 1.25 | 1.27 | 31,751 | 52 | 25,210 |
| 09/02/2021 | 1.21 | 1.16 | 1.21 | 60,627 | 47 | 51,016 |
| 08/02/2021 | 1.16 | 1.14 | 1.16 | 2,512 | 9 | 2,200 |
| 07/02/2021 | 1.19 | 1.16 | 1.18 | 12,624 | 10 | 10,611 |
| 04/02/2021 | 1.15 | 1.10 | 1.15 | 14,672 | 34 | 12,867 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/10/2012 | 1.74 | 1.72 | 1.74 | 328 | 8 | 190 |
| 23/09/2012 | 1.72 | 1.71 | 1.72 | 86 | 2 | 50 |
| 16/09/2012 | 1.75 | 1.65 | 1.65 | 706 | 9 | 420 |
| 09/09/2012 | 1.75 | 1.72 | 1.75 | 208 | 5 | 120 |
| 02/09/2012 | 1.72 | 1.70 | 1.72 | 239 | 3 | 140 |
| 26/08/2012 | 1.72 | 1.63 | 1.70 | 1,589 | 14 | 960 |
| 15/07/2012 | 1.58 | 1.58 | 1.58 | 79 | 1 | 50 |
| 08/07/2012 | 1.58 | 1.58 | 1.58 | 79 | 1 | 50 |
| 03/06/2012 | 1.58 | 1.58 | 1.58 | 33 | 1 | 21 |
| 27/05/2012 | 1.58 | 1.52 | 1.58 | 32,287 | 9 | 20,449 |
| 20/05/2012 | 1.69 | 1.59 | 1.60 | 12,858 | 7 | 7,747 |
| 06/05/2012 | 1.84 | 1.84 | 1.84 | 1,840 | 1 | 1,000 |
| 11/03/2012 | 1.85 | 1.77 | 1.85 | 98 | 4 | 55 |
| 26/02/2012 | 1.86 | 1.86 | 1.86 | 9 | 1 | 5 |
| 19/02/2012 | 1.95 | 1.87 | 1.95 | 97 | 3 | 50 |
| 16/10/2011 | 1.87 | 1.87 | 1.87 | 114 | 3 | 61 |
| 09/10/2011 | 1.97 | 1.88 | 1.88 | 77 | 4 | 40 |
| 02/10/2011 | 2.10 | 1.90 | 1.90 | 1,485 | 11 | 738 |
| 25/09/2011 | 2.17 | 2.10 | 2.17 | 191 | 4 | 90 |
| 18/09/2011 | 2.18 | 2.08 | 2.17 | 235 | 8 | 110 |