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 |
|---|---|---|---|---|---|---|
| 11/09/2024 | 1.30 | 1.28 | 1.30 | 1,685 | 9 | 1,304 |
| 09/09/2024 | 1.24 | 1.15 | 1.24 | 17,682 | 38 | 14,543 |
| 08/09/2024 | 1.19 | 1.14 | 1.19 | 23,034 | 19 | 20,013 |
| 05/09/2024 | 1.14 | 1.14 | 1.14 | 570 | 1 | 500 |
| 02/09/2024 | 1.13 | 1.12 | 1.12 | 1,125 | 2 | 1,000 |
| 28/08/2024 | 1.17 | 1.13 | 1.17 | 899 | 8 | 781 |
| 27/08/2024 | 1.17 | 1.13 | 1.17 | 4,703 | 8 | 4,071 |
| 26/08/2024 | 1.17 | 1.13 | 1.17 | 5,020 | 7 | 4,389 |
| 25/08/2024 | 1.14 | 1.09 | 1.13 | 12,035 | 7 | 11,000 |
| 20/08/2024 | 1.09 | 1.09 | 1.09 | 2,398 | 4 | 2,200 |
| 05/08/2024 | 1.14 | 1.14 | 1.14 | 214 | 2 | 188 |
| 04/08/2024 | 1.15 | 1.14 | 1.15 | 581 | 2 | 507 |
| 01/08/2024 | 1.15 | 1.15 | 1.15 | 575 | 1 | 500 |
| 17/07/2024 | 1.20 | 1.19 | 1.20 | 53,515 | 4 | 44,598 |
| 09/07/2024 | 1.21 | 1.20 | 1.20 | 1,462 | 6 | 1,210 |
| 04/07/2024 | 1.21 | 1.21 | 1.21 | 242 | 1 | 200 |
| 03/07/2024 | 1.21 | 1.21 | 1.21 | 1,271 | 2 | 1,050 |
| 02/07/2024 | 1.20 | 1.20 | 1.20 | 4,800 | 8 | 4,000 |
| 30/06/2024 | 1.22 | 1.21 | 1.22 | 3,725 | 5 | 3,070 |
| 27/06/2024 | 1.22 | 1.18 | 1.22 | 6,635 | 12 | 5,530 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/03/2024 | 1.24 | 1.16 | 1.16 | 3,342 | 14 | 2,801 |
| 10/03/2024 | 1.26 | 1.20 | 1.20 | 19,959 | 57 | 16,319 |
| 03/03/2024 | 1.23 | 1.12 | 1.20 | 74,286 | 103 | 62,591 |
| 25/02/2024 | 1.21 | 1.11 | 1.21 | 102,903 | 145 | 87,791 |
| 18/02/2024 | 1.13 | 0.98 | 1.13 | 51,533 | 126 | 48,362 |
| 11/02/2024 | 0.94 | 0.90 | 0.94 | 7,023 | 19 | 7,528 |
| 04/02/2024 | 0.92 | 0.90 | 0.92 | 4,909 | 8 | 5,450 |
| 21/01/2024 | 0.92 | 0.92 | 0.92 | 925 | 4 | 1,005 |
| 14/01/2024 | 0.92 | 0.92 | 0.92 | 14 | 1 | 15 |
| 17/12/2023 | 0.94 | 0.90 | 0.94 | 2,341 | 8 | 2,600 |
| 10/12/2023 | 0.94 | 0.91 | 0.94 | 858 | 4 | 941 |
| 03/12/2023 | 0.95 | 0.93 | 0.94 | 376 | 5 | 400 |
| 26/11/2023 | 0.96 | 0.85 | 0.96 | 6,346 | 36 | 7,166 |
| 19/11/2023 | 0.90 | 0.86 | 0.89 | 435 | 11 | 495 |
| 12/11/2023 | 0.90 | 0.85 | 0.89 | 7,990 | 27 | 9,180 |
| 05/11/2023 | 0.91 | 0.81 | 0.86 | 23,873 | 55 | 27,990 |
| 29/10/2023 | 0.94 | 0.89 | 0.94 | 15,381 | 25 | 17,107 |
| 22/10/2023 | 0.90 | 0.86 | 0.90 | 1,394 | 12 | 1,562 |
| 15/10/2023 | 0.90 | 0.86 | 0.86 | 3,486 | 19 | 4,000 |
| 08/10/2023 | 0.95 | 0.90 | 0.90 | 1,137 | 18 | 1,250 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2020 | 0.96 | 0.87 | 0.96 | 13,811 | 49 | 15,172 |
| 01/09/2020 | 1.03 | 0.86 | 0.93 | 64,778 | 172 | 67,527 |
| 04/08/2020 | 1.05 | 0.81 | 0.85 | 39,720 | 114 | 44,188 |
| 01/07/2020 | 1.00 | 0.86 | 0.96 | 41,951 | 102 | 45,219 |
| 01/06/2020 | 0.91 | 0.78 | 0.91 | 54,064 | 78 | 64,918 |
| 10/05/2020 | 0.85 | 0.76 | 0.79 | 16,661 | 39 | 21,195 |
| 01/03/2020 | 0.98 | 0.78 | 0.87 | 63,631 | 112 | 68,318 |
| 02/02/2020 | 0.84 | 0.75 | 0.75 | 6,163 | 24 | 7,565 |
| 02/01/2020 | 0.86 | 0.84 | 0.86 | 36,453 | 19 | 42,859 |
| 01/12/2019 | 0.90 | 0.84 | 0.84 | 8,298 | 32 | 9,642 |
| 03/11/2019 | 0.93 | 0.85 | 0.90 | 9,649 | 45 | 10,908 |
| 01/10/2019 | 0.95 | 0.83 | 0.85 | 63,887 | 59 | 72,952 |
| 01/09/2019 | 1.00 | 0.95 | 0.95 | 25,002 | 22 | 25,690 |
| 01/08/2019 | 1.04 | 0.96 | 0.98 | 11,526 | 39 | 11,551 |
| 01/07/2019 | 1.05 | 0.96 | 0.96 | 37,533 | 83 | 37,452 |
| 02/06/2019 | 1.09 | 0.95 | 1.05 | 82,430 | 224 | 79,510 |
| 01/05/2019 | 1.13 | 0.98 | 1.03 | 38,211 | 74 | 36,312 |
| 01/04/2019 | 1.20 | 1.10 | 1.11 | 4,832 | 24 | 4,220 |
| 03/03/2019 | 1.31 | 1.22 | 1.26 | 1,383 | 9 | 1,125 |
| 03/02/2019 | 1.45 | 1.28 | 1.28 | 19,189 | 61 | 13,849 |