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 |
|---|---|---|---|---|---|---|
| 06/10/2020 | 0.96 | 0.96 | 0.96 | 96 | 1 | 100 |
| 04/10/2020 | 0.96 | 0.93 | 0.96 | 3,045 | 11 | 3,225 |
| 01/10/2020 | 0.95 | 0.93 | 0.93 | 2,538 | 4 | 2,706 |
| 30/09/2020 | 0.94 | 0.93 | 0.93 | 3,354 | 3 | 3,600 |
| 29/09/2020 | 0.95 | 0.91 | 0.95 | 4,210 | 9 | 4,565 |
| 24/09/2020 | 0.95 | 0.94 | 0.94 | 3,406 | 12 | 3,620 |
| 23/09/2020 | 0.97 | 0.97 | 0.97 | 97 | 1 | 100 |
| 22/09/2020 | 0.97 | 0.94 | 0.96 | 4,162 | 12 | 4,400 |
| 21/09/2020 | 1.03 | 0.98 | 0.98 | 3,176 | 5 | 3,200 |
| 20/09/2020 | 1.01 | 1.00 | 1.01 | 20,932 | 51 | 20,769 |
| 17/09/2020 | 0.97 | 0.96 | 0.97 | 9,933 | 20 | 10,249 |
| 16/09/2020 | 0.96 | 0.93 | 0.93 | 1,881 | 9 | 2,000 |
| 15/09/2020 | 0.96 | 0.94 | 0.96 | 2,935 | 5 | 3,075 |
| 14/09/2020 | 0.96 | 0.92 | 0.96 | 718 | 6 | 775 |
| 09/09/2020 | 0.97 | 0.94 | 0.96 | 663 | 6 | 700 |
| 08/09/2020 | 0.95 | 0.92 | 0.95 | 1,535 | 5 | 1,650 |
| 07/09/2020 | 0.91 | 0.89 | 0.91 | 2,288 | 7 | 2,550 |
| 06/09/2020 | 0.90 | 0.88 | 0.90 | 1,288 | 4 | 1,450 |
| 03/09/2020 | 0.89 | 0.86 | 0.88 | 3,105 | 11 | 3,547 |
| 02/09/2020 | 0.86 | 0.86 | 0.86 | 797 | 3 | 927 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/04/2010 | 3.02 | 2.74 | 2.99 | 1,522 | 13 | 538 |
| 28/03/2010 | 3.03 | 2.80 | 2.88 | 2,839 | 22 | 956 |
| 21/03/2010 | 3.05 | 3.05 | 3.05 | 3 | 1 | 1 |
| 14/03/2010 | 3.05 | 2.90 | 2.99 | 628 | 8 | 213 |
| 07/03/2010 | 3.10 | 2.94 | 3.02 | 772 | 8 | 258 |
| 28/02/2010 | 3.10 | 2.85 | 3.00 | 8,726 | 39 | 2,922 |
| 21/02/2010 | 3.12 | 2.83 | 3.00 | 1,529 | 16 | 512 |
| 14/02/2010 | 3.28 | 3.19 | 3.28 | 19 | 2 | 6 |
| 07/02/2010 | 3.29 | 2.97 | 3.17 | 19,453 | 33 | 6,386 |
| 31/01/2010 | 3.50 | 3.30 | 3.30 | 13,436 | 13 | 4,060 |
| 24/01/2010 | 3.48 | 3.26 | 3.39 | 9,247 | 32 | 2,802 |
| 17/01/2010 | 3.55 | 3.32 | 3.50 | 10,768 | 17 | 3,176 |
| 03/01/2010 | 3.55 | 3.38 | 3.49 | 629 | 8 | 182 |
| 27/12/2009 | 3.40 | 3.40 | 3.40 | 17 | 1 | 5 |
| 20/12/2009 | 3.59 | 3.42 | 3.57 | 108 | 4 | 31 |
| 06/12/2009 | 3.61 | 3.61 | 3.61 | 397 | 3 | 110 |
| 01/12/2009 | 3.79 | 3.79 | 3.79 | 4 | 1 | 1 |
| 22/11/2009 | 3.77 | 3.77 | 3.77 | 4 | 1 | 1 |
| 08/11/2009 | 3.76 | 3.76 | 3.76 | 4 | 1 | 1 |
| 01/11/2009 | 3.75 | 3.45 | 3.70 | 962 | 10 | 269 |