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 |
|---|---|---|---|---|---|---|
| 03/11/2019 | 0.88 | 0.88 | 0.88 | 264 | 1 | 300 |
| 30/10/2019 | 0.85 | 0.85 | 0.85 | 255 | 1 | 300 |
| 29/10/2019 | 0.85 | 0.85 | 0.85 | 170 | 1 | 200 |
| 28/10/2019 | 0.86 | 0.85 | 0.86 | 31,116 | 6 | 36,600 |
| 24/10/2019 | 0.86 | 0.83 | 0.86 | 1,271 | 5 | 1,500 |
| 23/10/2019 | 0.85 | 0.83 | 0.83 | 2,263 | 7 | 2,700 |
| 22/10/2019 | 0.88 | 0.85 | 0.85 | 1,035 | 8 | 1,200 |
| 21/10/2019 | 0.91 | 0.87 | 0.87 | 1,904 | 9 | 2,152 |
| 20/10/2019 | 0.88 | 0.88 | 0.88 | 1,232 | 3 | 1,400 |
| 17/10/2019 | 0.90 | 0.88 | 0.88 | 5,828 | 4 | 6,564 |
| 16/10/2019 | 0.91 | 0.91 | 0.91 | 71 | 1 | 78 |
| 14/10/2019 | 0.90 | 0.90 | 0.90 | 52 | 1 | 58 |
| 09/10/2019 | 0.92 | 0.92 | 0.92 | 3,312 | 7 | 3,600 |
| 03/10/2019 | 0.95 | 0.92 | 0.92 | 15,378 | 6 | 16,600 |
| 26/09/2019 | 0.95 | 0.95 | 0.95 | 4,750 | 2 | 5,000 |
| 22/09/2019 | 0.97 | 0.97 | 0.97 | 194 | 2 | 200 |
| 18/09/2019 | 0.98 | 0.98 | 0.98 | 15,680 | 2 | 16,000 |
| 09/09/2019 | 0.97 | 0.97 | 0.97 | 895 | 4 | 923 |
| 08/09/2019 | 0.97 | 0.97 | 0.97 | 366 | 2 | 377 |
| 05/09/2019 | 0.99 | 0.97 | 0.97 | 1,600 | 5 | 1,640 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/11/2007 | 11.70 | 11.12 | 11.12 | 4,043 | 11 | 360 |
| 28/10/2007 | 11.69 | 11.02 | 11.40 | 7,397 | 17 | 662 |
| 21/10/2007 | 11.70 | 10.84 | 11.60 | 5,567 | 15 | 505 |
| 16/10/2007 | 11.18 | 11.17 | 11.18 | 1,397 | 3 | 125 |
| 07/10/2007 | 11.82 | 11.25 | 11.75 | 6,805 | 5 | 600 |
| 30/09/2007 | 11.85 | 11.84 | 11.84 | 521 | 3 | 44 |
| 23/09/2007 | 11.89 | 11.49 | 11.49 | 71,950 | 2 | 6,052 |
| 16/09/2007 | 11.49 | 10.99 | 11.49 | 94,902 | 2 | 8,260 |
| 09/09/2007 | 10.97 | 9.54 | 10.97 | 85,253 | 17 | 8,740 |
| 02/09/2007 | 9.60 | 9.03 | 9.50 | 183,424 | 55 | 19,745 |
| 26/08/2007 | 10.00 | 9.50 | 9.50 | 36,600 | 34 | 3,675 |
| 19/08/2007 | 10.29 | 10.29 | 10.29 | 1,029 | 1 | 100 |
| 12/08/2007 | 10.30 | 10.29 | 10.29 | 6,998 | 7 | 680 |
| 05/08/2007 | 11.25 | 10.83 | 10.83 | 8,787 | 8 | 800 |
| 29/07/2007 | 11.40 | 11.40 | 11.40 | 114 | 1 | 10 |
| 22/07/2007 | 10.94 | 10.94 | 10.94 | 2,735 | 2 | 250 |
| 15/07/2007 | 11.90 | 11.50 | 11.51 | 40,031 | 19 | 3,457 |
| 08/07/2007 | 11.95 | 11.57 | 11.90 | 8,389 | 7 | 718 |
| 01/07/2007 | 12.00 | 11.60 | 11.95 | 11,825 | 10 | 1,000 |
| 24/06/2007 | 12.45 | 11.60 | 11.98 | 74,874 | 33 | 6,254 |