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 |
|---|---|---|---|---|---|---|
| 11/06/2024 | 1.24 | 1.23 | 1.24 | 666 | 3 | 540 |
| 06/06/2024 | 1.25 | 1.20 | 1.25 | 314 | 3 | 260 |
| 04/06/2024 | 1.20 | 1.19 | 1.20 | 239 | 2 | 200 |
| 02/06/2024 | 1.15 | 1.15 | 1.15 | 173 | 1 | 150 |
| 29/05/2024 | 1.18 | 1.17 | 1.17 | 880 | 2 | 750 |
| 28/05/2024 | 1.19 | 1.19 | 1.19 | 490 | 3 | 412 |
| 16/05/2024 | 1.25 | 1.23 | 1.25 | 2,225 | 7 | 1,792 |
| 15/05/2024 | 1.23 | 1.21 | 1.23 | 795 | 3 | 650 |
| 13/05/2024 | 1.26 | 1.25 | 1.25 | 3,203 | 44 | 2,560 |
| 12/05/2024 | 1.26 | 1.21 | 1.26 | 6,470 | 17 | 5,230 |
| 09/05/2024 | 1.21 | 1.14 | 1.21 | 18,379 | 17 | 15,650 |
| 05/05/2024 | 1.20 | 1.18 | 1.20 | 2,552 | 7 | 2,150 |
| 29/04/2024 | 1.21 | 1.19 | 1.21 | 5,747 | 9 | 4,800 |
| 28/04/2024 | 1.22 | 1.22 | 1.22 | 610 | 2 | 500 |
| 24/04/2024 | 1.28 | 1.26 | 1.28 | 1,599 | 4 | 1,261 |
| 22/04/2024 | 1.31 | 1.26 | 1.31 | 3,426 | 13 | 2,662 |
| 21/04/2024 | 1.31 | 1.26 | 1.31 | 18,338 | 35 | 14,383 |
| 18/04/2024 | 1.27 | 1.23 | 1.27 | 38,675 | 30 | 31,070 |
| 17/04/2024 | 1.25 | 1.22 | 1.24 | 86,811 | 47 | 70,698 |
| 16/04/2024 | 1.26 | 1.20 | 1.26 | 16,588 | 25 | 13,371 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/07/2023 | 0.96 | 0.92 | 0.96 | 3,216 | 8 | 3,378 |
| 18/06/2023 | 0.97 | 0.96 | 0.97 | 881 | 4 | 918 |
| 11/06/2023 | 0.98 | 0.94 | 0.95 | 12,036 | 32 | 12,568 |
| 04/06/2023 | 0.96 | 0.91 | 0.95 | 25,206 | 48 | 26,745 |
| 28/05/2023 | 0.99 | 0.98 | 0.99 | 18,700 | 12 | 19,078 |
| 21/05/2023 | 0.99 | 0.94 | 0.94 | 2,739 | 12 | 2,850 |
| 07/05/2023 | 0.99 | 0.98 | 0.99 | 148 | 2 | 150 |
| 01/05/2023 | 0.95 | 0.90 | 0.95 | 5,033 | 21 | 5,491 |
| 25/04/2023 | 0.97 | 0.91 | 0.95 | 3,135 | 33 | 3,301 |
| 16/04/2023 | 0.90 | 0.86 | 0.90 | 9,584 | 13 | 10,789 |
| 09/04/2023 | 0.97 | 0.89 | 0.94 | 6,665 | 15 | 7,275 |
| 12/03/2023 | 1.02 | 0.95 | 1.02 | 902 | 8 | 910 |
| 05/03/2023 | 1.05 | 0.99 | 1.05 | 324 | 8 | 316 |
| 26/02/2023 | 1.04 | 0.99 | 1.04 | 1,186 | 7 | 1,186 |
| 19/02/2023 | 1.09 | 0.99 | 1.09 | 1,185 | 9 | 1,160 |
| 05/02/2023 | 1.11 | 1.02 | 1.09 | 1,433 | 8 | 1,350 |
| 29/01/2023 | 1.17 | 1.12 | 1.12 | 2,192 | 7 | 1,950 |
| 22/01/2023 | 1.16 | 1.14 | 1.14 | 3,478 | 6 | 3,040 |
| 08/01/2023 | 1.20 | 1.15 | 1.20 | 3,894 | 3 | 3,382 |
| 26/12/2022 | 1.21 | 1.19 | 1.21 | 2,524 | 6 | 2,109 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/09/2018 | 1.22 | 1.13 | 1.22 | 15,723 | 22 | 13,283 |
| 01/08/2018 | 1.29 | 1.15 | 1.15 | 24,223 | 54 | 19,240 |
| 01/07/2018 | 1.30 | 1.11 | 1.29 | 61,569 | 116 | 50,322 |
| 03/06/2018 | 1.23 | 1.16 | 1.17 | 54,242 | 74 | 45,304 |
| 02/05/2018 | 1.29 | 1.18 | 1.25 | 40,204 | 71 | 33,310 |
| 01/04/2018 | 1.40 | 1.24 | 1.29 | 27,218 | 57 | 20,720 |
| 01/03/2018 | 1.39 | 1.18 | 1.34 | 109,416 | 133 | 84,009 |
| 01/02/2018 | 1.62 | 1.18 | 1.21 | 161,419 | 266 | 109,591 |
| 02/01/2018 | 1.41 | 1.33 | 1.35 | 1,820 | 11 | 1,326 |
| 03/12/2017 | 1.49 | 1.42 | 1.45 | 9,453 | 14 | 6,504 |
| 01/11/2017 | 1.57 | 1.46 | 1.54 | 28,514 | 64 | 19,074 |
| 01/10/2017 | 1.70 | 1.53 | 1.53 | 32,916 | 35 | 19,996 |
| 05/09/2017 | 1.71 | 1.58 | 1.70 | 11,133 | 39 | 6,796 |
| 01/08/2017 | 1.65 | 1.60 | 1.61 | 12,995 | 25 | 7,987 |
| 02/07/2017 | 1.77 | 1.60 | 1.62 | 101,852 | 236 | 60,945 |
| 01/06/2017 | 1.84 | 1.69 | 1.76 | 57,452 | 60 | 33,243 |
| 01/05/2017 | 2.02 | 1.69 | 1.82 | 185,328 | 257 | 100,088 |
| 02/04/2017 | 2.18 | 1.81 | 1.89 | 32,509 | 81 | 15,973 |
| 01/03/2017 | 2.33 | 2.06 | 2.07 | 272,454 | 282 | 123,415 |
| 01/02/2017 | 2.34 | 2.20 | 2.25 | 119,282 | 163 | 52,399 |