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 |
|---|---|---|---|---|---|---|
| 15/04/2024 | 1.20 | 1.19 | 1.20 | 377 | 4 | 315 |
| 14/04/2024 | 1.20 | 1.19 | 1.20 | 226 | 3 | 190 |
| 08/04/2024 | 1.20 | 1.19 | 1.20 | 1,461 | 3 | 1,222 |
| 07/04/2024 | 1.20 | 1.19 | 1.20 | 369 | 3 | 310 |
| 03/04/2024 | 1.17 | 1.17 | 1.17 | 585 | 2 | 500 |
| 31/03/2024 | 1.19 | 1.19 | 1.19 | 536 | 3 | 450 |
| 27/03/2024 | 1.20 | 1.14 | 1.14 | 5,116 | 5 | 4,304 |
| 21/03/2024 | 1.19 | 1.16 | 1.16 | 1,083 | 7 | 921 |
| 20/03/2024 | 1.22 | 1.19 | 1.19 | 2,135 | 6 | 1,780 |
| 17/03/2024 | 1.24 | 1.24 | 1.24 | 124 | 1 | 100 |
| 14/03/2024 | 1.24 | 1.20 | 1.20 | 2,010 | 8 | 1,660 |
| 13/03/2024 | 1.23 | 1.21 | 1.23 | 305 | 2 | 250 |
| 12/03/2024 | 1.25 | 1.24 | 1.25 | 366 | 6 | 295 |
| 11/03/2024 | 1.26 | 1.23 | 1.25 | 8,806 | 19 | 7,101 |
| 10/03/2024 | 1.23 | 1.20 | 1.23 | 8,472 | 22 | 7,013 |
| 07/03/2024 | 1.20 | 1.12 | 1.20 | 5,268 | 21 | 4,536 |
| 06/03/2024 | 1.22 | 1.17 | 1.17 | 38,413 | 43 | 32,537 |
| 04/03/2024 | 1.22 | 1.18 | 1.22 | 7,851 | 14 | 6,573 |
| 03/03/2024 | 1.23 | 1.20 | 1.20 | 22,754 | 25 | 18,945 |
| 29/02/2024 | 1.21 | 1.17 | 1.21 | 63,226 | 44 | 53,526 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/12/2022 | 1.22 | 1.18 | 1.22 | 959 | 6 | 811 |
| 27/11/2022 | 1.18 | 1.18 | 1.18 | 295 | 2 | 250 |
| 13/11/2022 | 1.23 | 1.18 | 1.22 | 825 | 7 | 688 |
| 16/10/2022 | 1.24 | 1.23 | 1.24 | 566 | 3 | 460 |
| 09/10/2022 | 1.24 | 1.20 | 1.23 | 4,145 | 7 | 3,447 |
| 25/09/2022 | 1.24 | 1.24 | 1.24 | 620 | 1 | 500 |
| 11/09/2022 | 1.25 | 1.20 | 1.25 | 3,396 | 14 | 2,748 |
| 04/09/2022 | 1.22 | 1.20 | 1.22 | 82 | 2 | 68 |
| 28/08/2022 | 1.22 | 1.21 | 1.22 | 114,425 | 13 | 94,064 |
| 21/08/2022 | 1.22 | 1.22 | 1.22 | 159 | 1 | 130 |
| 14/08/2022 | 1.23 | 1.21 | 1.22 | 1,873 | 6 | 1,544 |
| 07/08/2022 | 1.22 | 1.21 | 1.21 | 1,116 | 6 | 920 |
| 31/07/2022 | 1.25 | 1.20 | 1.22 | 7,081 | 22 | 5,797 |
| 24/07/2022 | 1.26 | 1.23 | 1.26 | 783 | 6 | 622 |
| 17/07/2022 | 1.26 | 1.25 | 1.26 | 595 | 2 | 476 |
| 13/07/2022 | 1.26 | 1.23 | 1.26 | 734 | 3 | 596 |
| 03/07/2022 | 1.26 | 1.23 | 1.26 | 2,237 | 6 | 1,801 |
| 26/06/2022 | 1.26 | 1.22 | 1.26 | 6,861 | 12 | 5,589 |
| 19/06/2022 | 1.27 | 1.25 | 1.26 | 6,722 | 15 | 5,337 |
| 12/06/2022 | 1.28 | 1.25 | 1.27 | 10,858 | 33 | 8,652 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2017 | 2.37 | 2.17 | 2.34 | 698,799 | 544 | 305,230 |
| 01/12/2016 | 2.33 | 2.10 | 2.17 | 180,318 | 331 | 80,453 |
| 01/11/2016 | 2.48 | 1.90 | 2.30 | 2,159,747 | 2,185 | 971,637 |
| 03/10/2016 | 2.05 | 1.73 | 1.98 | 555,489 | 791 | 290,104 |
| 01/09/2016 | 2.00 | 1.84 | 1.89 | 62,537 | 156 | 32,181 |
| 01/08/2016 | 2.38 | 1.67 | 1.94 | 635,084 | 862 | 306,614 |
| 03/07/2016 | 1.68 | 1.45 | 1.63 | 17,449 | 79 | 11,479 |
| 01/06/2016 | 1.52 | 1.34 | 1.50 | 15,528 | 49 | 10,608 |
| 02/05/2016 | 1.47 | 1.22 | 1.42 | 17,659 | 60 | 12,806 |
| 03/04/2016 | 1.45 | 0.88 | 1.33 | 28,199 | 80 | 25,181 |
| 01/03/2016 | 1.05 | 0.83 | 0.85 | 20,846 | 57 | 22,784 |
| 01/02/2016 | 1.00 | 0.95 | 0.97 | 872 | 9 | 898 |
| 03/01/2016 | 1.04 | 0.91 | 1.02 | 5,542 | 38 | 5,554 |
| 01/12/2015 | 1.01 | 0.87 | 0.87 | 9,014 | 41 | 9,785 |
| 01/11/2015 | 1.20 | 0.99 | 1.01 | 9,858 | 32 | 9,139 |
| 01/10/2015 | 1.38 | 1.26 | 1.26 | 3,273 | 13 | 2,473 |
| 01/09/2015 | 1.45 | 1.40 | 1.45 | 5,580 | 7 | 3,950 |
| 02/08/2015 | 1.70 | 1.38 | 1.38 | 30,138 | 45 | 20,137 |
| 01/07/2015 | 1.77 | 1.74 | 1.74 | 1,177 | 3 | 674 |
| 01/06/2015 | 1.80 | 1.77 | 1.77 | 13,231 | 17 | 7,425 |