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 |
|---|---|---|---|---|---|---|
| 01/09/2020 | 0.86 | 0.86 | 0.86 | 301 | 3 | 350 |
| 30/08/2020 | 0.85 | 0.85 | 0.85 | 4,080 | 6 | 4,800 |
| 27/08/2020 | 0.85 | 0.85 | 0.85 | 1,063 | 4 | 1,250 |
| 26/08/2020 | 0.85 | 0.85 | 0.85 | 383 | 1 | 450 |
| 25/08/2020 | 0.88 | 0.86 | 0.88 | 1,169 | 5 | 1,350 |
| 19/08/2020 | 0.85 | 0.82 | 0.85 | 6,730 | 11 | 7,960 |
| 16/08/2020 | 0.85 | 0.85 | 0.85 | 468 | 1 | 550 |
| 13/08/2020 | 0.85 | 0.81 | 0.85 | 299 | 7 | 360 |
| 12/08/2020 | 0.87 | 0.83 | 0.83 | 5,649 | 17 | 6,700 |
| 11/08/2020 | 0.88 | 0.87 | 0.87 | 2,364 | 10 | 2,700 |
| 10/08/2020 | 0.91 | 0.91 | 0.91 | 1,820 | 4 | 2,000 |
| 09/08/2020 | 0.99 | 0.95 | 0.95 | 145 | 2 | 150 |
| 06/08/2020 | 1.00 | 0.96 | 1.00 | 2,696 | 11 | 2,800 |
| 05/08/2020 | 1.05 | 0.95 | 1.01 | 10,252 | 30 | 10,498 |
| 04/08/2020 | 1.00 | 0.94 | 1.00 | 2,604 | 5 | 2,620 |
| 29/07/2020 | 1.00 | 0.95 | 0.96 | 15,922 | 13 | 16,745 |
| 28/07/2020 | 0.98 | 0.96 | 0.98 | 1,105 | 4 | 1,150 |
| 27/07/2020 | 0.94 | 0.93 | 0.94 | 2,177 | 9 | 2,320 |
| 26/07/2020 | 0.92 | 0.90 | 0.92 | 4,220 | 15 | 4,595 |
| 23/07/2020 | 0.88 | 0.88 | 0.88 | 88 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/08/2009 | 3.64 | 3.55 | 3.64 | 162 | 3 | 45 |
| 26/07/2009 | 3.68 | 3.41 | 3.68 | 106 | 4 | 30 |
| 19/07/2009 | 3.72 | 3.38 | 3.42 | 3,368 | 32 | 935 |
| 12/07/2009 | 3.57 | 3.37 | 3.55 | 465 | 9 | 131 |
| 05/07/2009 | 3.59 | 3.30 | 3.46 | 8,199 | 32 | 2,456 |
| 28/06/2009 | 3.60 | 3.43 | 3.60 | 1,208 | 7 | 340 |
| 21/06/2009 | 3.71 | 3.42 | 3.59 | 1,403 | 14 | 390 |
| 14/06/2009 | 3.76 | 3.52 | 3.69 | 1,012 | 18 | 275 |
| 07/06/2009 | 3.75 | 3.50 | 3.50 | 2,203 | 20 | 596 |
| 31/05/2009 | 3.80 | 3.41 | 3.77 | 1,880 | 23 | 513 |
| 25/05/2009 | 3.60 | 3.42 | 3.42 | 211 | 4 | 61 |
| 17/05/2009 | 3.60 | 3.41 | 3.60 | 1,217 | 15 | 352 |
| 10/05/2009 | 3.83 | 3.44 | 3.50 | 10,787 | 35 | 3,011 |
| 03/05/2009 | 3.75 | 3.60 | 3.65 | 1,325 | 9 | 365 |
| 26/04/2009 | 3.84 | 3.57 | 3.84 | 14,695 | 28 | 3,896 |
| 19/04/2009 | 3.85 | 3.54 | 3.54 | 2,755 | 27 | 730 |
| 12/04/2009 | 3.90 | 3.62 | 3.84 | 1,865 | 17 | 485 |
| 05/04/2009 | 4.32 | 3.81 | 3.81 | 97,276 | 36 | 23,902 |
| 29/03/2009 | 4.13 | 3.40 | 4.13 | 9,036 | 44 | 2,300 |
| 22/03/2009 | 3.59 | 3.01 | 3.55 | 7,792 | 36 | 2,305 |