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 |
|---|---|---|---|---|---|---|
| 03/11/2019 | 0.88 | 0.88 | 0.88 | 264 | 1 | 300 |
| 30/10/2019 | 0.85 | 0.85 | 0.85 | 255 | 1 | 300 |
| 29/10/2019 | 0.85 | 0.85 | 0.85 | 170 | 1 | 200 |
| 28/10/2019 | 0.86 | 0.85 | 0.86 | 31,116 | 6 | 36,600 |
| 24/10/2019 | 0.86 | 0.83 | 0.86 | 1,271 | 5 | 1,500 |
| 23/10/2019 | 0.85 | 0.83 | 0.83 | 2,263 | 7 | 2,700 |
| 22/10/2019 | 0.88 | 0.85 | 0.85 | 1,035 | 8 | 1,200 |
| 21/10/2019 | 0.91 | 0.87 | 0.87 | 1,904 | 9 | 2,152 |
| 20/10/2019 | 0.88 | 0.88 | 0.88 | 1,232 | 3 | 1,400 |
| 17/10/2019 | 0.90 | 0.88 | 0.88 | 5,828 | 4 | 6,564 |
| 16/10/2019 | 0.91 | 0.91 | 0.91 | 71 | 1 | 78 |
| 14/10/2019 | 0.90 | 0.90 | 0.90 | 52 | 1 | 58 |
| 09/10/2019 | 0.92 | 0.92 | 0.92 | 3,312 | 7 | 3,600 |
| 03/10/2019 | 0.95 | 0.92 | 0.92 | 15,378 | 6 | 16,600 |
| 26/09/2019 | 0.95 | 0.95 | 0.95 | 4,750 | 2 | 5,000 |
| 22/09/2019 | 0.97 | 0.97 | 0.97 | 194 | 2 | 200 |
| 18/09/2019 | 0.98 | 0.98 | 0.98 | 15,680 | 2 | 16,000 |
| 09/09/2019 | 0.97 | 0.97 | 0.97 | 895 | 4 | 923 |
| 08/09/2019 | 0.97 | 0.97 | 0.97 | 366 | 2 | 377 |
| 05/09/2019 | 0.99 | 0.97 | 0.97 | 1,600 | 5 | 1,640 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/08/2007 | 10.30 | 10.29 | 10.29 | 6,998 | 7 | 680 |
| 05/08/2007 | 11.25 | 10.83 | 10.83 | 8,787 | 8 | 800 |
| 29/07/2007 | 11.40 | 11.40 | 11.40 | 114 | 1 | 10 |
| 22/07/2007 | 10.94 | 10.94 | 10.94 | 2,735 | 2 | 250 |
| 15/07/2007 | 11.90 | 11.50 | 11.51 | 40,031 | 19 | 3,457 |
| 08/07/2007 | 11.95 | 11.57 | 11.90 | 8,389 | 7 | 718 |
| 01/07/2007 | 12.00 | 11.60 | 11.95 | 11,825 | 10 | 1,000 |
| 24/06/2007 | 12.45 | 11.60 | 11.98 | 74,874 | 33 | 6,254 |
| 17/06/2007 | 11.92 | 11.56 | 11.60 | 16,332 | 8 | 1,380 |
| 10/06/2007 | 11.95 | 11.91 | 11.91 | 2,386 | 2 | 200 |
| 03/06/2007 | 11.90 | 11.75 | 11.90 | 17,720 | 6 | 1,500 |
| 27/05/2007 | 11.90 | 11.50 | 11.90 | 35,690 | 7 | 3,100 |
| 20/05/2007 | 12.20 | 11.60 | 11.70 | 147,782 | 18 | 12,632 |
| 13/05/2007 | 12.00 | 11.66 | 12.00 | 8,813 | 10 | 746 |
| 06/05/2007 | 12.00 | 11.65 | 11.95 | 11,870 | 6 | 1,000 |
| 30/04/2007 | 12.75 | 12.00 | 12.00 | 5,025 | 7 | 409 |
| 22/04/2007 | 12.85 | 11.69 | 12.85 | 74,665 | 31 | 6,150 |
| 15/04/2007 | 12.30 | 11.74 | 12.30 | 38,027 | 15 | 3,191 |
| 08/04/2007 | 12.65 | 11.60 | 12.35 | 24,198 | 26 | 2,037 |
| 25/03/2007 | 12.94 | 12.20 | 12.90 | 234,504 | 38 | 18,476 |