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 |
|---|---|---|---|---|---|---|
| 10/06/2019 | 1.01 | 0.99 | 1.00 | 9,359 | 25 | 9,440 |
| 02/06/2019 | 1.04 | 1.02 | 1.04 | 103 | 2 | 100 |
| 30/05/2019 | 1.03 | 1.03 | 1.03 | 4,491 | 3 | 4,360 |
| 29/05/2019 | 1.04 | 0.98 | 1.04 | 3,877 | 14 | 3,864 |
| 28/05/2019 | 1.05 | 0.99 | 1.03 | 3,178 | 11 | 3,160 |
| 27/05/2019 | 1.06 | 1.03 | 1.03 | 8,616 | 15 | 8,300 |
| 26/05/2019 | 1.06 | 1.03 | 1.06 | 4,872 | 6 | 4,603 |
| 23/05/2019 | 1.07 | 1.05 | 1.07 | 1,059 | 4 | 1,000 |
| 21/05/2019 | 1.07 | 1.00 | 1.07 | 834 | 4 | 800 |
| 20/05/2019 | 1.04 | 1.04 | 1.04 | 1,248 | 2 | 1,200 |
| 19/05/2019 | 1.08 | 1.05 | 1.08 | 562 | 6 | 531 |
| 14/05/2019 | 1.09 | 1.09 | 1.09 | 218 | 1 | 200 |
| 12/05/2019 | 1.12 | 1.09 | 1.12 | 1,294 | 4 | 1,187 |
| 09/05/2019 | 1.12 | 1.12 | 1.12 | 26 | 1 | 23 |
| 08/05/2019 | 1.12 | 1.12 | 1.12 | 7,598 | 1 | 6,784 |
| 01/05/2019 | 1.13 | 1.13 | 1.13 | 339 | 2 | 300 |
| 29/04/2019 | 1.11 | 1.11 | 1.11 | 250 | 1 | 225 |
| 28/04/2019 | 1.15 | 1.14 | 1.14 | 1,961 | 3 | 1,720 |
| 25/04/2019 | 1.16 | 1.10 | 1.16 | 580 | 5 | 515 |
| 24/04/2019 | 1.15 | 1.12 | 1.15 | 342 | 2 | 300 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/05/2006 | 15.60 | 15.00 | 15.50 | 31,945 | 12 | 2,094 |
| 07/05/2006 | 15.99 | 15.16 | 15.79 | 75,270 | 23 | 4,878 |
| 01/05/2006 | 16.25 | 15.06 | 15.70 | 157,407 | 41 | 10,131 |
| 23/04/2006 | 16.30 | 15.22 | 15.85 | 255,612 | 50 | 16,152 |
| 16/04/2006 | 16.30 | 15.60 | 15.90 | 55,150 | 24 | 3,478 |
| 09/04/2006 | 16.78 | 15.50 | 15.95 | 30,193 | 46 | 1,910 |
| 02/04/2006 | 15.70 | 15.17 | 15.69 | 6,682 | 6 | 432 |
| 26/03/2006 | 15.95 | 15.05 | 15.20 | 91,270 | 29 | 5,878 |
| 19/03/2006 | 16.00 | 15.25 | 15.50 | 223,095 | 54 | 14,180 |
| 12/03/2006 | 16.80 | 15.30 | 15.75 | 115,000 | 30 | 7,290 |
| 05/03/2006 | 16.80 | 14.70 | 16.80 | 418,209 | 94 | 25,770 |
| 26/02/2006 | 16.56 | 15.70 | 16.00 | 231,072 | 38 | 14,450 |
| 19/02/2006 | 16.60 | 15.05 | 16.00 | 374,621 | 69 | 23,710 |
| 12/02/2006 | 18.06 | 16.30 | 16.69 | 246,698 | 55 | 14,324 |
| 05/02/2006 | 17.20 | 15.90 | 17.20 | 312,612 | 120 | 18,641 |
| 29/01/2006 | 16.40 | 15.80 | 16.00 | 17,173 | 11 | 1,074 |
| 22/01/2006 | 16.25 | 15.50 | 16.25 | 43,059 | 18 | 2,700 |
| 15/01/2006 | 16.50 | 15.85 | 16.39 | 65,395 | 14 | 4,060 |
| 08/01/2006 | 16.05 | 15.85 | 16.01 | 20,029 | 6 | 1,250 |
| 02/01/2006 | 17.00 | 16.20 | 16.50 | 41,898 | 15 | 2,530 |