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 |
|---|---|---|---|---|---|---|
| 06/12/2021 | 1.17 | 1.16 | 1.17 | 70 | 2 | 60 |
| 05/12/2021 | 1.19 | 1.16 | 1.19 | 469 | 3 | 400 |
| 02/12/2021 | 1.19 | 1.15 | 1.16 | 2,606 | 14 | 2,230 |
| 01/12/2021 | 1.16 | 1.12 | 1.16 | 768 | 6 | 680 |
| 29/11/2021 | 1.16 | 1.12 | 1.16 | 1,119 | 7 | 989 |
| 28/11/2021 | 1.19 | 1.14 | 1.17 | 2,847 | 6 | 2,470 |
| 25/11/2021 | 1.20 | 1.17 | 1.20 | 4,801 | 13 | 4,064 |
| 24/11/2021 | 1.18 | 1.15 | 1.18 | 3,226 | 13 | 2,785 |
| 23/11/2021 | 1.16 | 1.15 | 1.16 | 1,001 | 4 | 870 |
| 22/11/2021 | 1.17 | 1.14 | 1.17 | 7,644 | 24 | 6,600 |
| 18/11/2021 | 1.16 | 1.14 | 1.16 | 8,035 | 21 | 7,001 |
| 17/11/2021 | 1.16 | 1.14 | 1.16 | 1,673 | 5 | 1,465 |
| 16/11/2021 | 1.17 | 1.13 | 1.17 | 18,340 | 21 | 16,164 |
| 15/11/2021 | 1.18 | 1.17 | 1.18 | 70 | 2 | 60 |
| 14/11/2021 | 1.19 | 1.14 | 1.18 | 8,148 | 18 | 7,098 |
| 08/11/2021 | 1.20 | 1.15 | 1.20 | 147 | 3 | 125 |
| 07/11/2021 | 1.22 | 1.14 | 1.19 | 23,068 | 18 | 20,055 |
| 04/11/2021 | 1.20 | 1.20 | 1.20 | 1,200 | 1 | 1,000 |
| 01/11/2021 | 1.23 | 1.20 | 1.23 | 686 | 3 | 570 |
| 31/10/2021 | 1.24 | 1.20 | 1.22 | 5,368 | 14 | 4,445 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/10/2016 | 1.96 | 1.73 | 1.92 | 176,106 | 233 | 95,706 |
| 09/10/2016 | 1.84 | 1.76 | 1.81 | 35,283 | 74 | 19,890 |
| 03/10/2016 | 1.88 | 1.81 | 1.87 | 4,403 | 15 | 2,420 |
| 25/09/2016 | 1.89 | 1.84 | 1.89 | 3,971 | 18 | 2,146 |
| 18/09/2016 | 1.98 | 1.89 | 1.89 | 15,633 | 28 | 8,175 |
| 04/09/2016 | 2.00 | 1.93 | 1.97 | 33,159 | 71 | 16,840 |
| 28/08/2016 | 2.10 | 1.91 | 1.91 | 56,271 | 136 | 28,518 |
| 21/08/2016 | 2.14 | 2.00 | 2.11 | 74,348 | 116 | 35,923 |
| 14/08/2016 | 2.32 | 2.01 | 2.13 | 160,473 | 275 | 75,613 |
| 07/08/2016 | 2.38 | 1.92 | 2.26 | 243,764 | 268 | 113,811 |
| 31/07/2016 | 1.96 | 1.67 | 1.96 | 110,003 | 106 | 57,769 |
| 24/07/2016 | 1.68 | 1.52 | 1.63 | 1,781 | 15 | 1,113 |
| 17/07/2016 | 1.55 | 1.45 | 1.53 | 1,587 | 14 | 1,058 |
| 10/07/2016 | 1.64 | 1.45 | 1.48 | 13,930 | 49 | 9,208 |
| 03/07/2016 | 1.51 | 1.51 | 1.51 | 151 | 1 | 100 |
| 26/06/2016 | 1.52 | 1.40 | 1.50 | 10,735 | 31 | 7,208 |
| 19/06/2016 | 1.40 | 1.40 | 1.40 | 280 | 1 | 200 |
| 12/06/2016 | 1.43 | 1.37 | 1.43 | 1,125 | 5 | 800 |
| 05/06/2016 | 1.44 | 1.34 | 1.44 | 3,387 | 12 | 2,400 |
| 29/05/2016 | 1.42 | 1.42 | 1.42 | 1,562 | 4 | 1,100 |