Menu

PREMIER BUSINESS AND PROJECTS CO.LTD Historical

Loading data
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
05/07/2023 0.96 0.95 0.96 2,452 6 2,558
04/07/2023 0.92 0.92 0.92 294 1 320
02/07/2023 0.94 0.94 0.94 470 1 500
21/06/2023 0.97 0.96 0.97 259 2 270
19/06/2023 0.96 0.96 0.96 612 1 638
18/06/2023 0.96 0.96 0.96 10 1 10
15/06/2023 0.95 0.95 0.95 143 1 150
14/06/2023 0.97 0.95 0.95 3,741 10 3,900
13/06/2023 0.98 0.96 0.98 4,074 8 4,230
12/06/2023 0.97 0.95 0.97 1,337 5 1,400
11/06/2023 0.96 0.94 0.95 2,741 8 2,888
06/06/2023 0.95 0.95 0.95 2,109 6 2,220
05/06/2023 0.96 0.91 0.93 14,432 28 15,425
04/06/2023 0.96 0.95 0.95 8,665 14 9,100
29/05/2023 0.99 0.98 0.99 2,824 4 2,878
28/05/2023 0.98 0.98 0.98 15,876 8 16,200
24/05/2023 0.94 0.94 0.94 188 1 200
23/05/2023 0.94 0.94 0.94 564 2 600
22/05/2023 0.98 0.95 0.95 1,055 5 1,100
21/05/2023 0.99 0.97 0.99 933 4 950
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
08/11/2020 0.99 0.95 0.98 7,581 17 7,811
01/11/2020 0.96 0.90 0.93 11,138 28 12,100
25/10/2020 0.96 0.87 0.96 6,782 23 7,634
18/10/2020 0.88 0.87 0.87 443 4 507
11/10/2020 0.91 0.90 0.90 814 5 900
04/10/2020 0.96 0.93 0.94 3,235 13 3,425
27/09/2020 0.95 0.91 0.93 10,101 16 10,871
20/09/2020 1.03 0.94 0.94 31,773 81 32,089
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/01/2008 11.00 10.00 10.50 53,285 46 5,109
02/12/2007 11.15 10.39 10.70 309,150 43 28,739
01/11/2007 11.70 10.70 11.15 25,769 43 2,325
01/10/2007 11.85 10.84 11.30 21,344 41 1,906
02/09/2007 11.89 9.03 11.49 435,529 76 42,797
01/08/2007 11.25 9.50 9.50 53,414 50 5,255
01/07/2007 12.00 10.94 11.40 63,094 39 5,435
03/06/2007 12.45 11.56 11.98 111,312 49 9,334
01/05/2007 12.75 11.50 11.90 209,179 48 17,887
01/04/2007 12.85 11.60 12.85 136,891 72 11,378
01/03/2007 14.20 12.00 12.90 1,284,355 230 96,400
01/02/2007 14.25 12.65 12.65 362,809 72 27,441
07/01/2007 13.99 12.01 13.99 177,088 57 13,230
03/12/2006 12.07 11.30 12.07 196,824 32 16,797
01/11/2006 12.35 11.40 11.55 72,608 44 6,070
01/10/2006 13.25 10.40 12.00 362,748 103 30,880
Download Table