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 |
|---|---|---|---|---|---|---|
| 02/09/2019 | 1.00 | 1.00 | 1.00 | 200 | 2 | 200 |
| 01/09/2019 | 1.00 | 0.97 | 1.00 | 1,318 | 3 | 1,350 |
| 29/08/2019 | 0.99 | 0.97 | 0.98 | 2,193 | 9 | 2,240 |
| 28/08/2019 | 0.99 | 0.99 | 0.99 | 693 | 3 | 700 |
| 27/08/2019 | 0.99 | 0.99 | 0.99 | 317 | 4 | 320 |
| 21/08/2019 | 1.04 | 1.03 | 1.04 | 2,167 | 12 | 2,100 |
| 20/08/2019 | 1.00 | 0.98 | 1.00 | 5,482 | 6 | 5,491 |
| 15/08/2019 | 0.96 | 0.96 | 0.96 | 96 | 1 | 100 |
| 06/08/2019 | 0.96 | 0.96 | 0.96 | 384 | 3 | 400 |
| 01/08/2019 | 0.97 | 0.97 | 0.97 | 194 | 1 | 200 |
| 31/07/2019 | 0.96 | 0.96 | 0.96 | 986 | 3 | 1,027 |
| 30/07/2019 | 0.98 | 0.98 | 0.98 | 196 | 1 | 200 |
| 29/07/2019 | 0.98 | 0.97 | 0.98 | 1,847 | 4 | 1,900 |
| 28/07/2019 | 0.99 | 0.99 | 0.99 | 4,703 | 11 | 4,750 |
| 23/07/2019 | 1.00 | 0.99 | 0.99 | 3,032 | 7 | 3,050 |
| 22/07/2019 | 0.99 | 0.99 | 0.99 | 198 | 2 | 200 |
| 21/07/2019 | 1.00 | 1.00 | 1.00 | 100 | 1 | 100 |
| 18/07/2019 | 1.02 | 1.00 | 1.01 | 9,360 | 24 | 9,317 |
| 17/07/2019 | 1.05 | 1.00 | 1.05 | 10,740 | 8 | 10,700 |
| 16/07/2019 | 1.02 | 1.00 | 1.00 | 511 | 2 | 507 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/03/2007 | 13.60 | 12.80 | 12.80 | 172,467 | 26 | 13,148 |
| 11/03/2007 | 14.20 | 12.83 | 13.50 | 425,692 | 71 | 30,525 |
| 04/03/2007 | 14.00 | 12.00 | 14.00 | 444,211 | 92 | 33,651 |
| 25/02/2007 | 13.25 | 12.40 | 12.40 | 252,516 | 57 | 19,485 |
| 18/02/2007 | 13.65 | 13.10 | 13.10 | 18,332 | 9 | 1,370 |
| 11/02/2007 | 13.75 | 13.50 | 13.50 | 10,949 | 5 | 800 |
| 04/02/2007 | 14.25 | 13.41 | 13.85 | 88,492 | 4 | 6,386 |
| 28/01/2007 | 13.99 | 13.50 | 13.99 | 111,925 | 29 | 8,095 |
| 21/01/2007 | 13.30 | 12.05 | 13.25 | 63,962 | 27 | 5,035 |
| 14/01/2007 | 12.01 | 12.01 | 12.01 | 1,201 | 1 | 100 |
| 24/12/2006 | 12.07 | 11.47 | 12.07 | 184,270 | 20 | 15,700 |
| 17/12/2006 | 11.50 | 11.30 | 11.30 | 5,550 | 6 | 487 |
| 03/12/2006 | 11.60 | 11.35 | 11.60 | 7,004 | 6 | 610 |
| 26/11/2006 | 11.60 | 11.40 | 11.55 | 26,885 | 28 | 2,330 |
| 19/11/2006 | 11.73 | 11.73 | 11.73 | 7,038 | 5 | 600 |
| 13/11/2006 | 12.34 | 12.34 | 12.34 | 1,234 | 1 | 100 |
| 05/11/2006 | 12.35 | 12.30 | 12.33 | 25,268 | 6 | 2,050 |
| 29/10/2006 | 12.34 | 12.00 | 12.34 | 48,361 | 18 | 3,990 |
| 15/10/2006 | 12.35 | 11.80 | 12.35 | 16,973 | 10 | 1,434 |
| 08/10/2006 | 13.25 | 11.05 | 11.25 | 139,225 | 51 | 11,055 |