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 |
|---|---|---|---|---|---|---|
| 07/03/2022 | 1.29 | 1.27 | 1.28 | 6,529 | 6 | 5,116 |
| 06/03/2022 | 1.31 | 1.29 | 1.30 | 7,673 | 17 | 5,910 |
| 03/03/2022 | 1.32 | 1.30 | 1.32 | 4,928 | 15 | 3,772 |
| 02/03/2022 | 1.31 | 1.28 | 1.31 | 2,430 | 8 | 1,887 |
| 01/03/2022 | 1.29 | 1.27 | 1.29 | 11,496 | 20 | 9,000 |
| 28/02/2022 | 1.28 | 1.25 | 1.28 | 6,597 | 6 | 5,204 |
| 27/02/2022 | 1.29 | 1.27 | 1.29 | 483 | 5 | 380 |
| 24/02/2022 | 1.28 | 1.25 | 1.27 | 2,341 | 9 | 1,865 |
| 23/02/2022 | 1.32 | 1.28 | 1.28 | 5,073 | 10 | 3,962 |
| 22/02/2022 | 1.33 | 1.29 | 1.30 | 3,945 | 13 | 3,050 |
| 21/02/2022 | 1.30 | 1.29 | 1.30 | 422 | 9 | 327 |
| 20/02/2022 | 1.32 | 1.28 | 1.29 | 6,037 | 27 | 4,704 |
| 17/02/2022 | 1.34 | 1.27 | 1.33 | 9,759 | 27 | 7,451 |
| 16/02/2022 | 1.29 | 1.27 | 1.29 | 1,102 | 5 | 864 |
| 15/02/2022 | 1.30 | 1.28 | 1.30 | 771 | 6 | 596 |
| 14/02/2022 | 1.30 | 1.29 | 1.30 | 1,312 | 3 | 1,010 |
| 13/02/2022 | 1.31 | 1.28 | 1.28 | 4,510 | 7 | 3,500 |
| 10/02/2022 | 1.32 | 1.27 | 1.31 | 27,758 | 48 | 21,345 |
| 09/02/2022 | 1.27 | 1.26 | 1.26 | 3,182 | 10 | 2,525 |
| 08/02/2022 | 1.26 | 1.24 | 1.26 | 180 | 3 | 145 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/01/2018 | 1.35 | 1.33 | 1.35 | 604 | 4 | 450 |
| 21/01/2018 | 1.41 | 1.36 | 1.36 | 690 | 4 | 500 |
| 14/01/2018 | 1.40 | 1.40 | 1.40 | 140 | 1 | 100 |
| 07/01/2018 | 1.40 | 1.40 | 1.40 | 386 | 2 | 276 |
| 24/12/2017 | 1.45 | 1.42 | 1.45 | 5,941 | 6 | 4,127 |
| 10/12/2017 | 1.49 | 1.45 | 1.49 | 3,512 | 8 | 2,377 |
| 26/11/2017 | 1.54 | 1.54 | 1.54 | 1,540 | 3 | 1,000 |
| 19/11/2017 | 1.52 | 1.47 | 1.50 | 14,735 | 16 | 9,950 |
| 12/11/2017 | 1.50 | 1.50 | 1.50 | 936 | 7 | 624 |
| 05/11/2017 | 1.57 | 1.56 | 1.57 | 1,140 | 2 | 727 |
| 29/10/2017 | 1.67 | 1.46 | 1.54 | 27,044 | 53 | 17,273 |
| 15/10/2017 | 1.69 | 1.68 | 1.68 | 13,217 | 5 | 7,823 |
| 08/10/2017 | 1.70 | 1.64 | 1.70 | 2,818 | 13 | 1,673 |
| 24/09/2017 | 1.70 | 1.68 | 1.70 | 338 | 3 | 200 |
| 17/09/2017 | 1.71 | 1.65 | 1.65 | 5,661 | 16 | 3,397 |
| 10/09/2017 | 1.66 | 1.58 | 1.66 | 5,134 | 20 | 3,199 |
| 27/08/2017 | 1.61 | 1.60 | 1.61 | 563 | 4 | 350 |
| 20/08/2017 | 1.64 | 1.60 | 1.64 | 9,258 | 6 | 5,689 |
| 13/08/2017 | 1.62 | 1.62 | 1.62 | 423 | 4 | 261 |
| 06/08/2017 | 1.64 | 1.61 | 1.62 | 2,039 | 7 | 1,250 |