PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 16/05/2024
MarketSecond
High Price1.25
Last Closing1.23
No. of Transactions7
SectorChemical Industries
Low Price1.23
Opening Price1.23
No. of Shares1,792
Div8.00
Change0.02
Closing Price1.25
Average Price1.24
P/EN
Value Traded2,225
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/02/2020 | 0.82 | 0.80 | 0.80 | 1,221 | 4 | 1,500 |
| 17/02/2020 | 0.81 | 0.81 | 0.81 | 91 | 1 | 112 |
| 16/02/2020 | 0.84 | 0.80 | 0.80 | 1,247 | 3 | 1,500 |
| 13/02/2020 | 0.84 | 0.84 | 0.84 | 84 | 1 | 100 |
| 12/02/2020 | 0.84 | 0.84 | 0.84 | 473 | 2 | 563 |
| 11/02/2020 | 0.84 | 0.84 | 0.84 | 840 | 3 | 1,000 |
| 09/02/2020 | 0.84 | 0.84 | 0.84 | 473 | 2 | 563 |
| 06/02/2020 | 0.84 | 0.84 | 0.84 | 84 | 1 | 100 |
| 27/01/2020 | 0.86 | 0.86 | 0.86 | 3,612 | 7 | 4,200 |
| 23/01/2020 | 0.84 | 0.84 | 0.84 | 252 | 2 | 300 |
| 22/01/2020 | 0.84 | 0.84 | 0.84 | 1 | 1 | 1 |
| 19/01/2020 | 0.84 | 0.84 | 0.84 | 84 | 1 | 100 |
| 13/01/2020 | 0.85 | 0.85 | 0.85 | 31,195 | 2 | 36,700 |
| 06/01/2020 | 0.84 | 0.84 | 0.84 | 654 | 2 | 778 |
| 05/01/2020 | 0.84 | 0.84 | 0.84 | 420 | 2 | 500 |
| 02/01/2020 | 0.84 | 0.84 | 0.84 | 235 | 2 | 280 |
| 31/12/2019 | 0.84 | 0.84 | 0.84 | 588 | 3 | 700 |
| 26/12/2019 | 0.85 | 0.84 | 0.84 | 799 | 3 | 950 |
| 23/12/2019 | 0.88 | 0.88 | 0.88 | 483 | 1 | 549 |
| 15/12/2019 | 0.88 | 0.88 | 0.88 | 176 | 2 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/03/2009 | 3.40 | 3.10 | 3.15 | 135,635 | 15 | 40,026 |
| 08/03/2009 | 3.41 | 3.41 | 3.41 | 3,444 | 2 | 1,010 |
| 01/03/2009 | 3.65 | 3.38 | 3.54 | 1,062 | 8 | 301 |
| 22/02/2009 | 3.69 | 3.30 | 3.59 | 2,924 | 17 | 835 |
| 15/02/2009 | 3.85 | 3.66 | 3.80 | 826 | 7 | 220 |
| 08/02/2009 | 4.00 | 3.61 | 4.00 | 3,404 | 23 | 869 |
| 01/02/2009 | 3.80 | 3.30 | 3.80 | 8,643 | 32 | 2,456 |
| 25/01/2009 | 3.63 | 3.34 | 3.34 | 2,029 | 12 | 585 |
| 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 |