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 |
|---|---|---|---|---|---|---|
| 02/06/2020 | 0.81 | 0.80 | 0.81 | 26,040 | 6 | 32,500 |
| 01/06/2020 | 0.80 | 0.80 | 0.80 | 1,480 | 3 | 1,850 |
| 31/05/2020 | 0.79 | 0.79 | 0.79 | 3,499 | 11 | 4,429 |
| 27/05/2020 | 0.77 | 0.76 | 0.76 | 1,846 | 4 | 2,400 |
| 26/05/2020 | 0.77 | 0.77 | 0.77 | 3,928 | 5 | 5,101 |
| 21/05/2020 | 0.79 | 0.78 | 0.78 | 1,570 | 4 | 2,000 |
| 19/05/2020 | 0.78 | 0.78 | 0.78 | 780 | 1 | 1,000 |
| 17/05/2020 | 0.80 | 0.79 | 0.79 | 2,650 | 4 | 3,350 |
| 14/05/2020 | 0.82 | 0.81 | 0.81 | 1,432 | 3 | 1,765 |
| 13/05/2020 | 0.83 | 0.83 | 0.83 | 349 | 3 | 420 |
| 12/05/2020 | 0.84 | 0.83 | 0.83 | 582 | 3 | 700 |
| 10/05/2020 | 0.85 | 0.85 | 0.85 | 26 | 1 | 30 |
| 16/03/2020 | 0.87 | 0.87 | 0.87 | 1,767 | 1 | 2,031 |
| 15/03/2020 | 0.89 | 0.89 | 0.89 | 3,560 | 2 | 4,000 |
| 12/03/2020 | 0.93 | 0.90 | 0.93 | 16,471 | 24 | 17,863 |
| 11/03/2020 | 0.98 | 0.90 | 0.94 | 24,826 | 44 | 25,724 |
| 10/03/2020 | 0.94 | 0.86 | 0.94 | 11,201 | 27 | 12,235 |
| 09/03/2020 | 0.93 | 0.85 | 0.90 | 4,342 | 10 | 4,715 |
| 08/03/2020 | 0.89 | 0.89 | 0.89 | 445 | 1 | 500 |
| 05/03/2020 | 0.85 | 0.85 | 0.85 | 170 | 1 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/01/2009 | 4.05 | 3.61 | 3.79 | 3,765 | 26 | 980 |
| 11/01/2009 | 4.28 | 3.61 | 4.15 | 9,704 | 56 | 2,401 |
| 04/01/2009 | 3.82 | 3.36 | 3.64 | 2,299 | 23 | 619 |
| 28/12/2008 | 3.49 | 3.20 | 3.48 | 43,774 | 6 | 12,951 |
| 21/12/2008 | 3.94 | 3.24 | 3.35 | 9,308 | 66 | 2,665 |
| 14/12/2008 | 4.19 | 3.78 | 3.79 | 7,165 | 40 | 1,848 |
| 30/11/2008 | 4.19 | 4.00 | 4.14 | 1,004 | 15 | 245 |
| 23/11/2008 | 3.95 | 3.59 | 3.89 | 3,550 | 17 | 934 |
| 16/11/2008 | 4.33 | 3.95 | 3.95 | 28,820 | 34 | 6,995 |
| 09/11/2008 | 4.51 | 4.00 | 4.09 | 131,661 | 96 | 31,413 |
| 02/11/2008 | 4.57 | 4.10 | 4.16 | 37,630 | 92 | 8,888 |
| 26/10/2008 | 4.88 | 4.19 | 4.40 | 18,554 | 80 | 4,272 |
| 19/10/2008 | 5.85 | 5.10 | 5.13 | 6,608 | 23 | 1,221 |
| 12/10/2008 | 5.94 | 5.56 | 5.56 | 11,591 | 31 | 2,046 |
| 21/09/2008 | 6.38 | 5.66 | 5.95 | 29,166 | 36 | 5,000 |
| 14/09/2008 | 6.17 | 5.53 | 6.08 | 6,486 | 29 | 1,110 |
| 07/09/2008 | 7.49 | 6.44 | 6.44 | 14,838 | 14 | 2,160 |
| 31/08/2008 | 8.00 | 7.14 | 7.14 | 14,785 | 24 | 1,914 |
| 24/08/2008 | 7.90 | 6.20 | 7.90 | 36,257 | 46 | 5,164 |
| 17/08/2008 | 6.28 | 5.97 | 6.28 | 2,099 | 10 | 340 |