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 |
|---|---|---|---|---|---|---|
| 06/09/2023 | 0.93 | 0.89 | 0.92 | 363 | 4 | 400 |
| 04/09/2023 | 0.90 | 0.90 | 0.90 | 225 | 1 | 250 |
| 30/08/2023 | 0.88 | 0.88 | 0.88 | 132 | 2 | 150 |
| 29/08/2023 | 0.88 | 0.88 | 0.88 | 132 | 1 | 150 |
| 28/08/2023 | 0.91 | 0.88 | 0.91 | 2,962 | 5 | 3,351 |
| 27/08/2023 | 0.87 | 0.87 | 0.87 | 2,610 | 2 | 3,000 |
| 22/08/2023 | 0.88 | 0.88 | 0.88 | 880 | 1 | 1,000 |
| 21/08/2023 | 0.89 | 0.89 | 0.89 | 1,210 | 5 | 1,360 |
| 20/08/2023 | 0.90 | 0.89 | 0.89 | 10,276 | 2 | 11,418 |
| 17/08/2023 | 0.89 | 0.89 | 0.89 | 223 | 2 | 250 |
| 14/08/2023 | 0.92 | 0.91 | 0.91 | 5,010 | 6 | 5,500 |
| 10/08/2023 | 0.93 | 0.93 | 0.93 | 233 | 1 | 250 |
| 06/08/2023 | 0.95 | 0.94 | 0.95 | 150 | 3 | 160 |
| 03/08/2023 | 0.95 | 0.91 | 0.95 | 289 | 3 | 310 |
| 30/07/2023 | 0.95 | 0.91 | 0.95 | 190 | 3 | 205 |
| 27/07/2023 | 0.93 | 0.93 | 0.93 | 465 | 4 | 500 |
| 18/07/2023 | 0.96 | 0.96 | 0.96 | 480 | 2 | 500 |
| 17/07/2023 | 0.96 | 0.95 | 0.96 | 1,047 | 5 | 1,100 |
| 13/07/2023 | 0.96 | 0.95 | 0.96 | 10,425 | 7 | 10,968 |
| 12/07/2023 | 0.95 | 0.95 | 0.95 | 5,683 | 6 | 5,982 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/03/2021 | 1.26 | 1.22 | 1.24 | 42,339 | 40 | 34,157 |
| 21/03/2021 | 1.23 | 1.20 | 1.23 | 11,206 | 30 | 9,240 |
| 14/03/2021 | 1.22 | 1.18 | 1.22 | 8,018 | 14 | 6,690 |
| 07/03/2021 | 1.25 | 1.20 | 1.20 | 59,941 | 68 | 49,354 |
| 28/02/2021 | 1.29 | 1.22 | 1.27 | 10,069 | 31 | 8,089 |
| 21/02/2021 | 1.25 | 1.22 | 1.25 | 23,375 | 38 | 18,964 |
| 14/02/2021 | 1.27 | 1.23 | 1.23 | 44,639 | 88 | 35,801 |
| 07/02/2021 | 1.29 | 1.14 | 1.23 | 116,405 | 145 | 96,073 |
| 31/01/2021 | 1.15 | 1.03 | 1.15 | 26,794 | 79 | 24,073 |
| 24/01/2021 | 1.07 | 1.03 | 1.06 | 2,193 | 11 | 2,100 |
| 17/01/2021 | 1.07 | 1.03 | 1.07 | 5,351 | 20 | 5,150 |
| 10/01/2021 | 1.07 | 1.03 | 1.06 | 4,618 | 16 | 4,398 |
| 03/01/2021 | 1.09 | 1.04 | 1.07 | 6,167 | 27 | 5,830 |
| 27/12/2020 | 1.13 | 1.03 | 1.05 | 190,525 | 130 | 180,129 |
| 20/12/2020 | 1.10 | 1.00 | 1.10 | 23,010 | 63 | 21,414 |
| 13/12/2020 | 1.01 | 1.00 | 1.00 | 423 | 4 | 420 |
| 06/12/2020 | 1.04 | 0.97 | 1.04 | 3,690 | 9 | 3,631 |
| 29/11/2020 | 1.03 | 1.00 | 1.02 | 6,637 | 19 | 6,537 |
| 22/11/2020 | 1.05 | 0.99 | 1.03 | 12,045 | 25 | 11,680 |
| 15/11/2020 | 1.05 | 0.98 | 1.02 | 14,077 | 35 | 13,908 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2009 | 3.91 | 3.36 | 3.63 | 12,193 | 88 | 3,283 |
| 02/08/2009 | 3.71 | 3.30 | 3.55 | 1,282 | 20 | 358 |
| 01/07/2009 | 3.72 | 3.30 | 3.68 | 13,037 | 81 | 3,802 |
| 01/06/2009 | 3.80 | 3.42 | 3.43 | 6,432 | 76 | 1,754 |
| 03/05/2009 | 3.83 | 3.41 | 3.41 | 13,915 | 65 | 3,899 |
| 01/04/2009 | 4.32 | 3.54 | 3.84 | 123,144 | 139 | 30,628 |
| 01/03/2009 | 3.80 | 3.01 | 3.80 | 150,416 | 74 | 44,327 |
| 01/02/2009 | 4.00 | 3.30 | 3.59 | 15,798 | 79 | 4,380 |
| 04/01/2009 | 4.28 | 3.34 | 3.34 | 17,796 | 117 | 4,585 |
| 01/12/2008 | 4.19 | 3.20 | 3.48 | 60,988 | 125 | 17,644 |
| 02/11/2008 | 4.57 | 3.59 | 4.06 | 201,924 | 241 | 48,295 |
| 05/10/2008 | 5.94 | 4.19 | 4.40 | 36,754 | 134 | 7,539 |
| 01/09/2008 | 7.90 | 5.53 | 5.95 | 56,508 | 89 | 9,080 |
| 03/08/2008 | 8.00 | 5.70 | 7.97 | 77,067 | 112 | 11,593 |
| 01/07/2008 | 7.00 | 5.20 | 6.00 | 83,953 | 139 | 14,204 |
| 01/06/2008 | 7.48 | 6.13 | 7.07 | 66,782 | 97 | 9,658 |
| 04/05/2008 | 8.98 | 7.08 | 7.75 | 183,421 | 109 | 23,151 |
| 01/04/2008 | 9.54 | 7.78 | 8.56 | 58,150 | 32 | 6,875 |
| 02/03/2008 | 9.50 | 8.20 | 9.13 | 61,728 | 63 | 7,171 |
| 02/02/2008 | 10.47 | 8.99 | 9.49 | 69,876 | 40 | 7,308 |