PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 29/04/2026
MarketSecond
High Price1.58
Last Closing1.51
No. of Transactions17
SectorChemical Industries
Low Price1.58
Opening Price1.58
No. of Shares26,398
Div0.00
Change0.07
Closing Price1.58
Average Price1.58
P/EN
Value Traded41,709
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/04/2026 | 1.58 | 1.58 | 1.58 | 41,709 | 17 | 26,398 |
| 28/04/2026 | 1.51 | 1.51 | 1.51 | 3,151 | 9 | 2,087 |
| 27/04/2026 | 1.44 | 1.44 | 1.44 | 1,132 | 6 | 786 |
| 26/04/2026 | 1.38 | 1.38 | 1.38 | 453 | 3 | 328 |
| 23/04/2026 | 1.32 | 1.32 | 1.32 | 682 | 2 | 517 |
| 22/04/2026 | 1.26 | 1.26 | 1.26 | 441 | 1 | 350 |
| 21/04/2026 | 1.20 | 1.17 | 1.20 | 2,064 | 9 | 1,721 |
| 20/04/2026 | 1.15 | 1.09 | 1.15 | 3,479 | 14 | 3,050 |
| 19/04/2026 | 1.10 | 1.09 | 1.10 | 1,668 | 3 | 1,530 |
| 15/04/2026 | 1.10 | 1.06 | 1.06 | 4,469 | 8 | 4,162 |
| 12/04/2026 | 1.05 | 1.05 | 1.05 | 525 | 3 | 500 |
| 08/04/2026 | 1.10 | 1.05 | 1.10 | 758 | 5 | 710 |
| 07/04/2026 | 1.05 | 1.00 | 1.05 | 2,342 | 10 | 2,317 |
| 06/04/2026 | 1.03 | 1.03 | 1.03 | 141 | 1 | 137 |
| 26/03/2026 | 1.03 | 1.03 | 1.03 | 457 | 1 | 444 |
| 19/03/2026 | 1.06 | 1.05 | 1.05 | 168 | 5 | 160 |
| 15/03/2026 | 1.02 | 1.02 | 1.02 | 126 | 1 | 124 |
| 11/03/2026 | 1.01 | 1.00 | 1.01 | 447 | 5 | 445 |
| 05/03/2026 | 1.01 | 1.01 | 1.01 | 202 | 1 | 200 |
| 04/03/2026 | 1.01 | 1.01 | 1.01 | 202 | 1 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/04/2026 | 1.58 | 1.38 | 1.58 | 46,445 | 35 | 29,599 |
| 19/04/2026 | 1.32 | 1.09 | 1.32 | 8,334 | 29 | 7,168 |
| 12/04/2026 | 1.10 | 1.05 | 1.06 | 4,994 | 11 | 4,662 |
| 05/04/2026 | 1.10 | 1.00 | 1.10 | 3,242 | 16 | 3,164 |
| 24/03/2026 | 1.03 | 1.03 | 1.03 | 457 | 1 | 444 |
| 15/03/2026 | 1.06 | 1.02 | 1.05 | 295 | 6 | 284 |
| 08/03/2026 | 1.01 | 1.00 | 1.01 | 447 | 5 | 445 |
| 01/03/2026 | 1.01 | 1.01 | 1.01 | 404 | 2 | 400 |
| 22/02/2026 | 1.06 | 1.04 | 1.06 | 400 | 3 | 380 |
| 15/02/2026 | 1.11 | 0.99 | 1.07 | 8,863 | 34 | 8,610 |
| 08/02/2026 | 1.14 | 1.09 | 1.10 | 4,838 | 16 | 4,377 |
| 01/02/2026 | 1.17 | 1.08 | 1.13 | 30,706 | 112 | 27,592 |
| 25/01/2026 | 1.03 | 0.87 | 1.03 | 6,835 | 29 | 7,270 |
| 18/01/2026 | 0.93 | 0.88 | 0.90 | 5,704 | 19 | 6,389 |
| 11/01/2026 | 0.91 | 0.86 | 0.91 | 1,535 | 17 | 1,738 |
| 04/01/2026 | 0.87 | 0.83 | 0.83 | 456 | 5 | 545 |
| 28/12/2025 | 0.86 | 0.83 | 0.86 | 2,366 | 18 | 2,805 |
| 21/12/2025 | 0.86 | 0.84 | 0.85 | 1,221 | 10 | 1,440 |
| 14/12/2025 | 0.86 | 0.83 | 0.85 | 624 | 15 | 749 |
| 07/12/2025 | 0.86 | 0.82 | 0.86 | 1,684 | 29 | 2,010 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2026 | 1.58 | 1.00 | 1.58 | 63,014 | 91 | 44,593 |
| 01/03/2026 | 1.06 | 1.00 | 1.03 | 1,603 | 14 | 1,573 |
| 01/02/2026 | 1.17 | 0.99 | 1.06 | 44,806 | 165 | 40,959 |
| 04/01/2026 | 1.03 | 0.83 | 1.03 | 14,531 | 70 | 15,942 |
| 01/12/2025 | 0.86 | 0.82 | 0.86 | 7,537 | 98 | 8,976 |
| 02/11/2025 | 0.91 | 0.82 | 0.85 | 12,137 | 154 | 14,226 |
| 01/10/2025 | 0.99 | 0.84 | 0.89 | 11,622 | 86 | 12,996 |
| 01/09/2025 | 1.16 | 1.00 | 1.00 | 16,548 | 55 | 14,647 |
| 03/08/2025 | 1.11 | 0.80 | 1.11 | 71,213 | 222 | 81,083 |
| 01/07/2025 | 0.99 | 0.86 | 0.90 | 10,424 | 31 | 11,518 |
| 04/05/2025 | 1.09 | 1.04 | 1.04 | 332 | 3 | 307 |
| 02/03/2025 | 1.10 | 1.05 | 1.05 | 1,383 | 5 | 1,274 |
| 02/02/2025 | 1.19 | 1.14 | 1.14 | 227 | 2 | 195 |
| 02/01/2025 | 1.25 | 1.21 | 1.25 | 509 | 4 | 410 |
| 03/11/2024 | 1.27 | 1.20 | 1.27 | 5,106 | 23 | 4,112 |
| 01/10/2024 | 1.30 | 1.22 | 1.26 | 8,401 | 28 | 6,600 |
| 01/09/2024 | 1.35 | 1.12 | 1.30 | 60,975 | 104 | 50,322 |
| 01/08/2024 | 1.17 | 1.09 | 1.17 | 26,426 | 39 | 23,636 |
| 01/07/2024 | 1.21 | 1.19 | 1.20 | 61,290 | 21 | 51,058 |
| 02/06/2024 | 1.25 | 1.15 | 1.22 | 11,752 | 26 | 9,750 |