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 |
|---|---|---|---|---|---|---|
| 10/05/2021 | 1.18 | 1.15 | 1.18 | 2,992 | 9 | 2,600 |
| 09/05/2021 | 1.15 | 1.15 | 1.15 | 748 | 6 | 650 |
| 06/05/2021 | 1.15 | 1.14 | 1.15 | 559 | 3 | 490 |
| 05/05/2021 | 1.15 | 1.12 | 1.15 | 253 | 2 | 225 |
| 03/05/2021 | 1.15 | 1.12 | 1.15 | 928 | 4 | 825 |
| 02/05/2021 | 1.15 | 1.13 | 1.15 | 3,453 | 4 | 3,020 |
| 29/04/2021 | 1.20 | 1.15 | 1.16 | 2,060 | 8 | 1,750 |
| 28/04/2021 | 1.19 | 1.13 | 1.17 | 641 | 3 | 565 |
| 26/04/2021 | 1.17 | 1.15 | 1.15 | 1,837 | 4 | 1,597 |
| 25/04/2021 | 1.21 | 1.21 | 1.21 | 242 | 1 | 200 |
| 20/04/2021 | 1.27 | 1.22 | 1.27 | 21,954 | 40 | 17,624 |
| 19/04/2021 | 1.24 | 1.21 | 1.22 | 5,813 | 6 | 4,800 |
| 18/04/2021 | 1.24 | 1.22 | 1.22 | 24,663 | 29 | 20,014 |
| 15/04/2021 | 1.25 | 1.25 | 1.25 | 63 | 1 | 50 |
| 13/04/2021 | 1.23 | 1.23 | 1.23 | 2,535 | 3 | 2,061 |
| 12/04/2021 | 1.23 | 1.23 | 1.23 | 2,747 | 7 | 2,233 |
| 08/04/2021 | 1.23 | 1.23 | 1.23 | 800 | 3 | 650 |
| 07/04/2021 | 1.23 | 1.22 | 1.23 | 306 | 2 | 250 |
| 06/04/2021 | 1.24 | 1.22 | 1.23 | 4,741 | 8 | 3,859 |
| 05/04/2021 | 1.24 | 1.22 | 1.24 | 4,912 | 9 | 4,025 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/07/2014 | 1.59 | 1.58 | 1.59 | 885 | 4 | 560 |
| 13/07/2014 | 1.61 | 1.59 | 1.59 | 2,281 | 9 | 1,427 |
| 06/07/2014 | 1.56 | 1.55 | 1.56 | 1,602 | 4 | 1,030 |
| 29/06/2014 | 1.63 | 1.58 | 1.58 | 3,513 | 4 | 2,200 |
| 22/06/2014 | 1.61 | 1.57 | 1.59 | 5,092 | 13 | 3,199 |
| 15/06/2014 | 1.58 | 1.40 | 1.58 | 8,010 | 15 | 5,245 |
| 08/06/2014 | 1.43 | 1.40 | 1.40 | 4,950 | 8 | 3,526 |
| 01/06/2014 | 1.54 | 1.47 | 1.47 | 1,762 | 4 | 1,148 |
| 26/05/2014 | 1.63 | 1.54 | 1.54 | 23,011 | 38 | 14,555 |
| 18/05/2014 | 1.52 | 1.26 | 1.52 | 18,442 | 49 | 13,770 |
| 11/05/2014 | 1.27 | 1.23 | 1.25 | 10,299 | 13 | 8,231 |
| 04/05/2014 | 1.29 | 1.20 | 1.25 | 24,426 | 71 | 19,474 |
| 27/04/2014 | 1.21 | 1.06 | 1.21 | 4,820 | 24 | 4,166 |
| 20/04/2014 | 0.97 | 0.93 | 0.97 | 5,195 | 16 | 5,450 |
| 13/04/2014 | 0.92 | 0.89 | 0.89 | 3,704 | 11 | 4,100 |
| 06/04/2014 | 0.95 | 0.91 | 0.91 | 13,824 | 32 | 14,861 |
| 30/03/2014 | 0.96 | 0.96 | 0.96 | 19,959 | 7 | 20,791 |
| 23/03/2014 | 0.92 | 0.92 | 0.92 | 9 | 1 | 10 |
| 16/03/2014 | 0.96 | 0.88 | 0.95 | 3,426 | 21 | 3,748 |
| 09/03/2014 | 1.00 | 0.99 | 0.99 | 199 | 4 | 200 |