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 |
|---|---|---|---|---|---|---|
| 13/09/2021 | 1.24 | 1.24 | 1.24 | 449 | 1 | 362 |
| 12/09/2021 | 1.24 | 1.24 | 1.24 | 248 | 2 | 200 |
| 09/09/2021 | 1.24 | 1.23 | 1.24 | 202 | 2 | 164 |
| 07/09/2021 | 1.25 | 1.23 | 1.25 | 2,565 | 7 | 2,085 |
| 06/09/2021 | 1.26 | 1.23 | 1.25 | 1,935 | 6 | 1,560 |
| 01/09/2021 | 1.27 | 1.24 | 1.27 | 1,393 | 4 | 1,111 |
| 31/08/2021 | 1.28 | 1.24 | 1.28 | 9,319 | 16 | 7,464 |
| 30/08/2021 | 1.28 | 1.23 | 1.28 | 4,785 | 7 | 3,797 |
| 29/08/2021 | 1.24 | 1.23 | 1.24 | 3,657 | 9 | 2,973 |
| 26/08/2021 | 1.28 | 1.24 | 1.26 | 16,016 | 28 | 12,689 |
| 25/08/2021 | 1.28 | 1.24 | 1.28 | 30,069 | 56 | 23,800 |
| 24/08/2021 | 1.27 | 1.20 | 1.26 | 30,450 | 40 | 24,555 |
| 23/08/2021 | 1.21 | 1.18 | 1.21 | 4,130 | 15 | 3,456 |
| 22/08/2021 | 1.20 | 1.18 | 1.20 | 5,151 | 9 | 4,332 |
| 19/08/2021 | 1.20 | 1.17 | 1.20 | 841 | 4 | 710 |
| 18/08/2021 | 1.20 | 1.16 | 1.20 | 12,139 | 15 | 10,370 |
| 17/08/2021 | 1.20 | 1.17 | 1.20 | 2,064 | 7 | 1,748 |
| 16/08/2021 | 1.18 | 1.15 | 1.17 | 1,526 | 9 | 1,310 |
| 15/08/2021 | 1.19 | 1.17 | 1.19 | 1,241 | 4 | 1,060 |
| 12/08/2021 | 1.19 | 1.16 | 1.18 | 9,172 | 12 | 7,890 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/12/2015 | 0.95 | 0.95 | 0.95 | 95 | 1 | 100 |
| 06/12/2015 | 0.99 | 0.96 | 0.96 | 2,656 | 6 | 2,750 |
| 29/11/2015 | 1.01 | 0.99 | 0.99 | 1,409 | 7 | 1,400 |
| 08/11/2015 | 1.01 | 1.01 | 1.01 | 1,970 | 3 | 1,950 |
| 01/11/2015 | 1.20 | 0.99 | 0.99 | 7,283 | 26 | 6,589 |
| 25/10/2015 | 1.28 | 1.26 | 1.26 | 1,343 | 2 | 1,050 |
| 18/10/2015 | 1.38 | 1.32 | 1.32 | 1,930 | 11 | 1,423 |
| 13/09/2015 | 1.45 | 1.40 | 1.45 | 2,762 | 3 | 1,937 |
| 06/09/2015 | 1.40 | 1.40 | 1.40 | 2,818 | 4 | 2,013 |
| 30/08/2015 | 1.38 | 1.38 | 1.38 | 552 | 2 | 400 |
| 23/08/2015 | 1.41 | 1.41 | 1.41 | 4,274 | 2 | 3,031 |
| 16/08/2015 | 1.45 | 1.41 | 1.42 | 2,243 | 6 | 1,569 |
| 09/08/2015 | 1.50 | 1.42 | 1.42 | 12,321 | 16 | 8,432 |
| 02/08/2015 | 1.70 | 1.55 | 1.55 | 10,749 | 19 | 6,705 |
| 26/07/2015 | 1.74 | 1.74 | 1.74 | 929 | 2 | 534 |
| 12/07/2015 | 1.77 | 1.77 | 1.77 | 248 | 1 | 140 |
| 21/06/2015 | 1.77 | 1.77 | 1.77 | 142 | 1 | 80 |
| 14/06/2015 | 1.77 | 1.77 | 1.77 | 354 | 2 | 200 |
| 07/06/2015 | 1.79 | 1.77 | 1.77 | 4,036 | 5 | 2,280 |
| 31/05/2015 | 1.80 | 1.77 | 1.77 | 8,699 | 9 | 4,865 |