Menu

PREMIER BUSINESS AND PROJECTS CO.LTD Historical

Loading data
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
10/12/2023 0.94 0.91 0.94 858 4 941
06/12/2023 0.94 0.93 0.94 47 2 50
04/12/2023 0.95 0.93 0.95 329 3 350
29/11/2023 0.96 0.89 0.96 1,984 14 2,150
28/11/2023 0.92 0.87 0.92 1,685 7 1,900
27/11/2023 0.88 0.85 0.88 1,769 7 2,066
26/11/2023 0.89 0.86 0.89 909 8 1,050
23/11/2023 0.89 0.87 0.89 210 2 240
21/11/2023 0.90 0.86 0.89 169 4 190
20/11/2023 0.89 0.86 0.89 40 4 45
19/11/2023 0.86 0.86 0.86 17 1 20
16/11/2023 0.89 0.86 0.89 3,026 8 3,444
14/11/2023 0.90 0.85 0.89 4,556 15 5,267
13/11/2023 0.88 0.88 0.88 232 1 264
12/11/2023 0.88 0.85 0.88 175 3 205
09/11/2023 0.86 0.85 0.86 7,830 20 9,113
08/11/2023 0.86 0.81 0.82 8,236 9 10,073
07/11/2023 0.87 0.84 0.84 2,160 20 2,531
06/11/2023 0.89 0.88 0.88 20 3 23
05/11/2023 0.91 0.90 0.91 5,627 3 6,250
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/03/2022 1.37 1.33 1.35 8,484 32 6,272
20/03/2022 1.37 1.32 1.35 18,590 71 13,872
13/03/2022 1.34 1.27 1.34 59,264 92 45,828
06/03/2022 1.34 1.27 1.31 40,780 77 31,539
27/02/2022 1.32 1.25 1.32 25,934 54 20,243
20/02/2022 1.33 1.25 1.27 17,818 68 13,908
13/02/2022 1.34 1.27 1.33 17,454 48 13,421
06/02/2022 1.32 1.24 1.31 31,203 64 24,081
30/01/2022 1.27 1.20 1.26 3,788 15 3,056
23/01/2022 1.27 1.20 1.21 11,598 32 9,546
16/01/2022 1.29 1.23 1.28 15,246 28 12,250
09/01/2022 1.31 1.25 1.27 6,270 25 4,951
02/01/2022 1.31 1.22 1.31 8,266 33 6,554
26/12/2021 1.35 1.25 1.30 48,864 113 37,104
19/12/2021 1.29 1.17 1.28 27,695 80 22,471
12/12/2021 1.19 1.15 1.18 10,786 32 9,235
05/12/2021 1.19 1.15 1.18 4,755 22 4,110
28/11/2021 1.19 1.12 1.16 7,339 33 6,369
21/11/2021 1.20 1.14 1.20 16,671 54 14,319
14/11/2021 1.19 1.13 1.16 36,266 67 31,788
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2014 1.19 1.17 1.19 485 5 410
01/12/2013 1.12 1.12 1.12 43 1 38
03/11/2013 1.18 1.12 1.12 824 8 732
01/09/2013 1.19 1.19 1.19 48 1 40
02/06/2013 1.29 1.19 1.19 14,001 7 10,900
01/05/2013 1.30 1.24 1.30 66 2 52
01/04/2013 1.39 1.24 1.24 3,861 12 2,891
03/03/2013 1.46 1.46 1.46 194 3 133
03/02/2013 1.50 1.37 1.44 17,645 24 11,842
02/01/2013 1.52 1.45 1.52 695 9 470
02/12/2012 1.63 1.50 1.52 2,665 24 1,724
01/11/2012 1.72 1.63 1.63 920 12 546
01/10/2012 1.75 1.67 1.67 886 25 515
02/09/2012 1.75 1.65 1.72 1,239 19 730
01/08/2012 1.72 1.63 1.70 1,589 14 960
01/07/2012 1.58 1.58 1.58 158 2 100
03/06/2012 1.58 1.58 1.58 33 1 21
01/05/2012 1.84 1.52 1.58 46,985 17 29,196
01/03/2012 1.85 1.77 1.85 98 4 55
01/02/2012 1.95 1.86 1.86 106 4 55
Download Table