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 |
|---|---|---|---|---|---|---|
| 03/02/2021 | 1.11 | 1.07 | 1.10 | 11,754 | 39 | 10,856 |
| 02/02/2021 | 1.07 | 1.05 | 1.07 | 159 | 3 | 150 |
| 01/02/2021 | 1.07 | 1.07 | 1.07 | 54 | 1 | 50 |
| 31/01/2021 | 1.06 | 1.03 | 1.06 | 156 | 2 | 150 |
| 28/01/2021 | 1.07 | 1.04 | 1.06 | 2,038 | 9 | 1,950 |
| 27/01/2021 | 1.05 | 1.03 | 1.05 | 156 | 2 | 150 |
| 20/01/2021 | 1.07 | 1.03 | 1.07 | 2,952 | 8 | 2,861 |
| 18/01/2021 | 1.07 | 1.04 | 1.07 | 1,400 | 5 | 1,339 |
| 17/01/2021 | 1.07 | 1.04 | 1.07 | 999 | 7 | 950 |
| 14/01/2021 | 1.06 | 1.03 | 1.06 | 1,193 | 8 | 1,148 |
| 12/01/2021 | 1.07 | 1.07 | 1.07 | 54 | 1 | 50 |
| 11/01/2021 | 1.06 | 1.05 | 1.05 | 1,797 | 4 | 1,700 |
| 10/01/2021 | 1.05 | 1.05 | 1.05 | 1,575 | 3 | 1,500 |
| 07/01/2021 | 1.07 | 1.05 | 1.07 | 565 | 2 | 536 |
| 06/01/2021 | 1.08 | 1.05 | 1.08 | 1,289 | 6 | 1,225 |
| 05/01/2021 | 1.08 | 1.04 | 1.08 | 1,045 | 7 | 989 |
| 04/01/2021 | 1.08 | 1.05 | 1.08 | 2,699 | 8 | 2,550 |
| 03/01/2021 | 1.09 | 1.06 | 1.09 | 569 | 4 | 530 |
| 31/12/2020 | 1.08 | 1.03 | 1.05 | 90,470 | 40 | 85,420 |
| 30/12/2020 | 1.09 | 1.05 | 1.08 | 6,809 | 24 | 6,478 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/06/2012 | 1.58 | 1.58 | 1.58 | 33 | 1 | 21 |
| 27/05/2012 | 1.58 | 1.52 | 1.58 | 32,287 | 9 | 20,449 |
| 20/05/2012 | 1.69 | 1.59 | 1.60 | 12,858 | 7 | 7,747 |
| 06/05/2012 | 1.84 | 1.84 | 1.84 | 1,840 | 1 | 1,000 |
| 11/03/2012 | 1.85 | 1.77 | 1.85 | 98 | 4 | 55 |
| 26/02/2012 | 1.86 | 1.86 | 1.86 | 9 | 1 | 5 |
| 19/02/2012 | 1.95 | 1.87 | 1.95 | 97 | 3 | 50 |
| 16/10/2011 | 1.87 | 1.87 | 1.87 | 114 | 3 | 61 |
| 09/10/2011 | 1.97 | 1.88 | 1.88 | 77 | 4 | 40 |
| 02/10/2011 | 2.10 | 1.90 | 1.90 | 1,485 | 11 | 738 |
| 25/09/2011 | 2.17 | 2.10 | 2.17 | 191 | 4 | 90 |
| 18/09/2011 | 2.18 | 2.08 | 2.17 | 235 | 8 | 110 |
| 04/09/2011 | 2.18 | 2.18 | 2.18 | 33 | 2 | 15 |
| 31/07/2011 | 2.18 | 2.12 | 2.18 | 134 | 3 | 62 |
| 24/07/2011 | 2.10 | 2.05 | 2.10 | 73 | 4 | 35 |
| 03/07/2011 | 2.15 | 2.02 | 2.14 | 328 | 12 | 155 |
| 26/06/2011 | 2.19 | 1.92 | 2.09 | 576 | 11 | 269 |
| 19/06/2011 | 2.30 | 2.22 | 2.30 | 1,271 | 4 | 570 |
| 12/06/2011 | 2.22 | 2.22 | 2.22 | 100 | 2 | 45 |
| 05/06/2011 | 2.33 | 2.25 | 2.33 | 128 | 5 | 55 |