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 |
|---|---|---|---|---|---|---|
| 04/03/2020 | 0.81 | 0.81 | 0.81 | 810 | 1 | 1,000 |
| 02/03/2020 | 0.78 | 0.78 | 0.78 | 39 | 1 | 50 |
| 27/02/2020 | 0.78 | 0.75 | 0.75 | 1,549 | 3 | 2,000 |
| 25/02/2020 | 0.78 | 0.78 | 0.78 | 12 | 1 | 16 |
| 24/02/2020 | 0.78 | 0.78 | 0.78 | 9 | 1 | 11 |
| 20/02/2020 | 0.82 | 0.77 | 0.77 | 80 | 2 | 100 |
| 18/02/2020 | 0.82 | 0.80 | 0.80 | 1,221 | 4 | 1,500 |
| 17/02/2020 | 0.81 | 0.81 | 0.81 | 91 | 1 | 112 |
| 16/02/2020 | 0.84 | 0.80 | 0.80 | 1,247 | 3 | 1,500 |
| 13/02/2020 | 0.84 | 0.84 | 0.84 | 84 | 1 | 100 |
| 12/02/2020 | 0.84 | 0.84 | 0.84 | 473 | 2 | 563 |
| 11/02/2020 | 0.84 | 0.84 | 0.84 | 840 | 3 | 1,000 |
| 09/02/2020 | 0.84 | 0.84 | 0.84 | 473 | 2 | 563 |
| 06/02/2020 | 0.84 | 0.84 | 0.84 | 84 | 1 | 100 |
| 27/01/2020 | 0.86 | 0.86 | 0.86 | 3,612 | 7 | 4,200 |
| 23/01/2020 | 0.84 | 0.84 | 0.84 | 252 | 2 | 300 |
| 22/01/2020 | 0.84 | 0.84 | 0.84 | 1 | 1 | 1 |
| 19/01/2020 | 0.84 | 0.84 | 0.84 | 84 | 1 | 100 |
| 13/01/2020 | 0.85 | 0.85 | 0.85 | 31,195 | 2 | 36,700 |
| 06/01/2020 | 0.84 | 0.84 | 0.84 | 654 | 2 | 778 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/05/2008 | 7.45 | 7.09 | 7.45 | 9,480 | 19 | 1,306 |
| 11/05/2008 | 8.30 | 7.30 | 7.46 | 145,316 | 42 | 18,136 |
| 04/05/2008 | 8.98 | 7.95 | 8.48 | 14,991 | 30 | 1,847 |
| 27/04/2008 | 8.69 | 7.78 | 8.56 | 47,306 | 19 | 5,620 |
| 20/04/2008 | 8.90 | 8.29 | 8.70 | 2,881 | 6 | 345 |
| 13/04/2008 | 8.93 | 8.60 | 8.65 | 6,736 | 5 | 780 |
| 06/04/2008 | 9.40 | 9.40 | 9.40 | 940 | 1 | 100 |
| 30/03/2008 | 9.54 | 8.25 | 9.54 | 28,291 | 19 | 3,296 |
| 23/03/2008 | 8.30 | 8.30 | 8.30 | 2,407 | 3 | 290 |
| 16/03/2008 | 8.88 | 8.20 | 8.70 | 13,234 | 19 | 1,567 |
| 09/03/2008 | 8.93 | 8.20 | 8.50 | 6,566 | 10 | 783 |
| 02/03/2008 | 9.50 | 8.66 | 9.40 | 11,515 | 13 | 1,265 |
| 24/02/2008 | 9.99 | 9.02 | 9.49 | 7,879 | 6 | 825 |
| 17/02/2008 | 10.00 | 8.99 | 9.95 | 40,238 | 21 | 4,308 |
| 10/02/2008 | 10.44 | 9.46 | 9.46 | 5,751 | 5 | 578 |
| 02/02/2008 | 10.47 | 10.00 | 10.47 | 16,009 | 8 | 1,597 |
| 27/01/2008 | 10.50 | 10.50 | 10.50 | 210 | 1 | 20 |
| 20/01/2008 | 10.70 | 10.00 | 10.00 | 11,736 | 10 | 1,160 |
| 13/01/2008 | 10.90 | 10.25 | 10.70 | 11,412 | 11 | 1,098 |
| 06/01/2008 | 10.99 | 10.20 | 10.49 | 20,785 | 15 | 1,991 |