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 |
|---|---|---|---|---|---|---|
| 02/06/2020 | 0.81 | 0.80 | 0.81 | 26,040 | 6 | 32,500 |
| 01/06/2020 | 0.80 | 0.80 | 0.80 | 1,480 | 3 | 1,850 |
| 31/05/2020 | 0.79 | 0.79 | 0.79 | 3,499 | 11 | 4,429 |
| 27/05/2020 | 0.77 | 0.76 | 0.76 | 1,846 | 4 | 2,400 |
| 26/05/2020 | 0.77 | 0.77 | 0.77 | 3,928 | 5 | 5,101 |
| 21/05/2020 | 0.79 | 0.78 | 0.78 | 1,570 | 4 | 2,000 |
| 19/05/2020 | 0.78 | 0.78 | 0.78 | 780 | 1 | 1,000 |
| 17/05/2020 | 0.80 | 0.79 | 0.79 | 2,650 | 4 | 3,350 |
| 14/05/2020 | 0.82 | 0.81 | 0.81 | 1,432 | 3 | 1,765 |
| 13/05/2020 | 0.83 | 0.83 | 0.83 | 349 | 3 | 420 |
| 12/05/2020 | 0.84 | 0.83 | 0.83 | 582 | 3 | 700 |
| 10/05/2020 | 0.85 | 0.85 | 0.85 | 26 | 1 | 30 |
| 16/03/2020 | 0.87 | 0.87 | 0.87 | 1,767 | 1 | 2,031 |
| 15/03/2020 | 0.89 | 0.89 | 0.89 | 3,560 | 2 | 4,000 |
| 12/03/2020 | 0.93 | 0.90 | 0.93 | 16,471 | 24 | 17,863 |
| 11/03/2020 | 0.98 | 0.90 | 0.94 | 24,826 | 44 | 25,724 |
| 10/03/2020 | 0.94 | 0.86 | 0.94 | 11,201 | 27 | 12,235 |
| 09/03/2020 | 0.93 | 0.85 | 0.90 | 4,342 | 10 | 4,715 |
| 08/03/2020 | 0.89 | 0.89 | 0.89 | 445 | 1 | 500 |
| 05/03/2020 | 0.85 | 0.85 | 0.85 | 170 | 1 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/10/2008 | 5.85 | 5.10 | 5.13 | 6,608 | 23 | 1,221 |
| 12/10/2008 | 5.94 | 5.56 | 5.56 | 11,591 | 31 | 2,046 |
| 21/09/2008 | 6.38 | 5.66 | 5.95 | 29,166 | 36 | 5,000 |
| 14/09/2008 | 6.17 | 5.53 | 6.08 | 6,486 | 29 | 1,110 |
| 07/09/2008 | 7.49 | 6.44 | 6.44 | 14,838 | 14 | 2,160 |
| 31/08/2008 | 8.00 | 7.14 | 7.14 | 14,785 | 24 | 1,914 |
| 24/08/2008 | 7.90 | 6.20 | 7.90 | 36,257 | 46 | 5,164 |
| 17/08/2008 | 6.28 | 5.97 | 6.28 | 2,099 | 10 | 340 |
| 10/08/2008 | 6.28 | 6.13 | 6.28 | 4,953 | 5 | 805 |
| 03/08/2008 | 6.45 | 5.70 | 6.45 | 24,989 | 37 | 4,180 |
| 27/07/2008 | 6.01 | 5.34 | 6.00 | 10,388 | 27 | 1,821 |
| 20/07/2008 | 6.19 | 5.20 | 6.19 | 31,611 | 55 | 5,637 |
| 13/07/2008 | 6.20 | 5.75 | 6.00 | 17,320 | 18 | 2,843 |
| 06/07/2008 | 6.50 | 6.00 | 6.50 | 16,139 | 29 | 2,657 |
| 29/06/2008 | 7.07 | 6.16 | 6.61 | 18,069 | 22 | 2,636 |
| 22/06/2008 | 7.00 | 6.13 | 6.46 | 8,915 | 21 | 1,355 |
| 15/06/2008 | 7.00 | 6.35 | 6.40 | 16,548 | 19 | 2,510 |
| 08/06/2008 | 7.31 | 6.90 | 6.90 | 20,277 | 27 | 2,830 |
| 01/06/2008 | 7.48 | 7.20 | 7.48 | 11,468 | 18 | 1,573 |
| 26/05/2008 | 7.75 | 7.08 | 7.75 | 13,633 | 18 | 1,862 |