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 |
|---|---|---|---|---|---|---|
| 10/07/2019 | 1.04 | 1.03 | 1.03 | 2,340 | 9 | 2,262 |
| 09/07/2019 | 1.02 | 1.02 | 1.02 | 102 | 1 | 100 |
| 08/07/2019 | 1.02 | 1.02 | 1.02 | 447 | 2 | 438 |
| 04/07/2019 | 1.02 | 1.02 | 1.02 | 102 | 1 | 100 |
| 03/07/2019 | 1.02 | 1.02 | 1.02 | 1,530 | 3 | 1,500 |
| 02/07/2019 | 1.03 | 1.03 | 1.03 | 1,340 | 4 | 1,301 |
| 30/06/2019 | 1.05 | 1.04 | 1.05 | 1,943 | 5 | 1,860 |
| 27/06/2019 | 1.04 | 1.04 | 1.04 | 520 | 2 | 500 |
| 26/06/2019 | 1.06 | 1.05 | 1.05 | 5,343 | 5 | 5,050 |
| 25/06/2019 | 1.07 | 1.04 | 1.05 | 7,899 | 16 | 7,544 |
| 24/06/2019 | 1.09 | 1.07 | 1.08 | 5,239 | 12 | 4,825 |
| 23/06/2019 | 1.06 | 1.04 | 1.06 | 2,741 | 12 | 2,626 |
| 20/06/2019 | 1.04 | 1.03 | 1.04 | 1,722 | 7 | 1,665 |
| 19/06/2019 | 1.03 | 1.02 | 1.02 | 2,272 | 8 | 2,225 |
| 18/06/2019 | 1.06 | 1.03 | 1.04 | 3,429 | 6 | 3,250 |
| 17/06/2019 | 1.08 | 1.04 | 1.04 | 7,142 | 21 | 6,756 |
| 16/06/2019 | 1.09 | 1.06 | 1.09 | 11,453 | 31 | 10,567 |
| 13/06/2019 | 1.07 | 1.02 | 1.07 | 8,642 | 26 | 8,204 |
| 12/06/2019 | 1.02 | 0.95 | 1.02 | 6,398 | 19 | 6,412 |
| 11/06/2019 | 1.01 | 0.96 | 0.98 | 8,226 | 27 | 8,486 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/01/2007 | 13.30 | 12.05 | 13.25 | 63,962 | 27 | 5,035 |
| 14/01/2007 | 12.01 | 12.01 | 12.01 | 1,201 | 1 | 100 |
| 24/12/2006 | 12.07 | 11.47 | 12.07 | 184,270 | 20 | 15,700 |
| 17/12/2006 | 11.50 | 11.30 | 11.30 | 5,550 | 6 | 487 |
| 03/12/2006 | 11.60 | 11.35 | 11.60 | 7,004 | 6 | 610 |
| 26/11/2006 | 11.60 | 11.40 | 11.55 | 26,885 | 28 | 2,330 |
| 19/11/2006 | 11.73 | 11.73 | 11.73 | 7,038 | 5 | 600 |
| 13/11/2006 | 12.34 | 12.34 | 12.34 | 1,234 | 1 | 100 |
| 05/11/2006 | 12.35 | 12.30 | 12.33 | 25,268 | 6 | 2,050 |
| 29/10/2006 | 12.34 | 12.00 | 12.34 | 48,361 | 18 | 3,990 |
| 15/10/2006 | 12.35 | 11.80 | 12.35 | 16,973 | 10 | 1,434 |
| 08/10/2006 | 13.25 | 11.05 | 11.25 | 139,225 | 51 | 11,055 |
| 01/10/2006 | 12.60 | 10.40 | 12.60 | 170,371 | 28 | 15,391 |
| 24/09/2006 | 11.99 | 10.46 | 10.46 | 108,379 | 48 | 10,024 |
| 17/09/2006 | 12.20 | 11.56 | 11.89 | 47,011 | 22 | 4,057 |
| 10/09/2006 | 12.00 | 11.55 | 11.76 | 24,128 | 14 | 2,048 |
| 03/09/2006 | 12.00 | 11.60 | 11.60 | 8,320 | 4 | 700 |
| 27/08/2006 | 11.99 | 11.49 | 11.99 | 13,352 | 9 | 1,150 |
| 21/08/2006 | 11.45 | 11.40 | 11.40 | 10,285 | 2 | 900 |
| 13/08/2006 | 12.00 | 11.60 | 11.60 | 35,937 | 15 | 3,062 |