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 |
|---|---|---|---|---|---|---|
| 20/07/2020 | 0.87 | 0.87 | 0.87 | 174 | 2 | 200 |
| 19/07/2020 | 0.90 | 0.86 | 0.86 | 1,360 | 5 | 1,571 |
| 16/07/2020 | 0.90 | 0.90 | 0.90 | 186 | 1 | 207 |
| 14/07/2020 | 0.92 | 0.90 | 0.90 | 2,454 | 8 | 2,693 |
| 13/07/2020 | 0.92 | 0.90 | 0.90 | 5,862 | 18 | 6,484 |
| 12/07/2020 | 0.93 | 0.91 | 0.93 | 6,174 | 15 | 6,725 |
| 09/07/2020 | 0.93 | 0.92 | 0.93 | 1,878 | 8 | 2,029 |
| 06/07/2020 | 0.89 | 0.89 | 0.89 | 134 | 1 | 150 |
| 01/07/2020 | 0.87 | 0.87 | 0.87 | 218 | 2 | 250 |
| 28/06/2020 | 0.91 | 0.91 | 0.91 | 3,185 | 2 | 3,500 |
| 25/06/2020 | 0.89 | 0.87 | 0.87 | 440 | 2 | 500 |
| 24/06/2020 | 0.90 | 0.89 | 0.90 | 380 | 3 | 425 |
| 23/06/2020 | 0.90 | 0.90 | 0.90 | 122 | 1 | 135 |
| 22/06/2020 | 0.91 | 0.88 | 0.90 | 5,912 | 19 | 6,529 |
| 21/06/2020 | 0.87 | 0.84 | 0.87 | 1,223 | 11 | 1,421 |
| 18/06/2020 | 0.83 | 0.83 | 0.83 | 332 | 1 | 400 |
| 14/06/2020 | 0.86 | 0.84 | 0.84 | 1,137 | 7 | 1,350 |
| 08/06/2020 | 0.88 | 0.85 | 0.88 | 2,267 | 9 | 2,629 |
| 07/06/2020 | 0.85 | 0.82 | 0.85 | 10,662 | 12 | 12,579 |
| 04/06/2020 | 0.81 | 0.78 | 0.81 | 885 | 2 | 1,100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/06/2009 | 3.75 | 3.50 | 3.50 | 2,203 | 20 | 596 |
| 31/05/2009 | 3.80 | 3.41 | 3.77 | 1,880 | 23 | 513 |
| 25/05/2009 | 3.60 | 3.42 | 3.42 | 211 | 4 | 61 |
| 17/05/2009 | 3.60 | 3.41 | 3.60 | 1,217 | 15 | 352 |
| 10/05/2009 | 3.83 | 3.44 | 3.50 | 10,787 | 35 | 3,011 |
| 03/05/2009 | 3.75 | 3.60 | 3.65 | 1,325 | 9 | 365 |
| 26/04/2009 | 3.84 | 3.57 | 3.84 | 14,695 | 28 | 3,896 |
| 19/04/2009 | 3.85 | 3.54 | 3.54 | 2,755 | 27 | 730 |
| 12/04/2009 | 3.90 | 3.62 | 3.84 | 1,865 | 17 | 485 |
| 05/04/2009 | 4.32 | 3.81 | 3.81 | 97,276 | 36 | 23,902 |
| 29/03/2009 | 4.13 | 3.40 | 4.13 | 9,036 | 44 | 2,300 |
| 22/03/2009 | 3.59 | 3.01 | 3.55 | 7,792 | 36 | 2,305 |
| 15/03/2009 | 3.40 | 3.10 | 3.15 | 135,635 | 15 | 40,026 |
| 08/03/2009 | 3.41 | 3.41 | 3.41 | 3,444 | 2 | 1,010 |
| 01/03/2009 | 3.65 | 3.38 | 3.54 | 1,062 | 8 | 301 |
| 22/02/2009 | 3.69 | 3.30 | 3.59 | 2,924 | 17 | 835 |
| 15/02/2009 | 3.85 | 3.66 | 3.80 | 826 | 7 | 220 |
| 08/02/2009 | 4.00 | 3.61 | 4.00 | 3,404 | 23 | 869 |
| 01/02/2009 | 3.80 | 3.30 | 3.80 | 8,643 | 32 | 2,456 |
| 25/01/2009 | 3.63 | 3.34 | 3.34 | 2,029 | 12 | 585 |