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 |
|---|---|---|---|---|---|---|
| 11/12/2019 | 0.88 | 0.86 | 0.88 | 5,229 | 17 | 6,080 |
| 10/12/2019 | 0.86 | 0.86 | 0.86 | 430 | 2 | 500 |
| 03/12/2019 | 0.90 | 0.89 | 0.90 | 449 | 3 | 500 |
| 02/12/2019 | 0.88 | 0.88 | 0.88 | 143 | 1 | 163 |
| 28/11/2019 | 0.90 | 0.86 | 0.90 | 1,395 | 9 | 1,600 |
| 27/11/2019 | 0.87 | 0.87 | 0.87 | 87 | 1 | 100 |
| 26/11/2019 | 0.86 | 0.86 | 0.86 | 172 | 1 | 200 |
| 21/11/2019 | 0.88 | 0.88 | 0.88 | 660 | 3 | 750 |
| 20/11/2019 | 0.88 | 0.88 | 0.88 | 396 | 3 | 450 |
| 19/11/2019 | 0.86 | 0.86 | 0.86 | 387 | 3 | 450 |
| 18/11/2019 | 0.85 | 0.85 | 0.85 | 1,063 | 8 | 1,250 |
| 14/11/2019 | 0.89 | 0.89 | 0.89 | 445 | 2 | 500 |
| 07/11/2019 | 0.93 | 0.91 | 0.93 | 230 | 3 | 250 |
| 04/11/2019 | 0.90 | 0.89 | 0.90 | 4,551 | 11 | 5,058 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/10/2008 | 5.85 | 5.10 | 5.13 | 6,608 | 23 | 1,221 |
| 12/10/2008 | 5.94 | 5.56 | 5.56 | 11,591 | 31 | 2,046 |
| 21/09/2008 | 6.38 | 5.66 | 5.95 | 29,166 | 36 | 5,000 |
| 14/09/2008 | 6.17 | 5.53 | 6.08 | 6,486 | 29 | 1,110 |
| 07/09/2008 | 7.49 | 6.44 | 6.44 | 14,838 | 14 | 2,160 |
| 31/08/2008 | 8.00 | 7.14 | 7.14 | 14,785 | 24 | 1,914 |
| 24/08/2008 | 7.90 | 6.20 | 7.90 | 36,257 | 46 | 5,164 |
| 17/08/2008 | 6.28 | 5.97 | 6.28 | 2,099 | 10 | 340 |
| 10/08/2008 | 6.28 | 6.13 | 6.28 | 4,953 | 5 | 805 |
| 03/08/2008 | 6.45 | 5.70 | 6.45 | 24,989 | 37 | 4,180 |
| 27/07/2008 | 6.01 | 5.34 | 6.00 | 10,388 | 27 | 1,821 |
| 20/07/2008 | 6.19 | 5.20 | 6.19 | 31,611 | 55 | 5,637 |
| 13/07/2008 | 6.20 | 5.75 | 6.00 | 17,320 | 18 | 2,843 |
| 06/07/2008 | 6.50 | 6.00 | 6.50 | 16,139 | 29 | 2,657 |
| 29/06/2008 | 7.07 | 6.16 | 6.61 | 18,069 | 22 | 2,636 |
| 22/06/2008 | 7.00 | 6.13 | 6.46 | 8,915 | 21 | 1,355 |
| 15/06/2008 | 7.00 | 6.35 | 6.40 | 16,548 | 19 | 2,510 |
| 08/06/2008 | 7.31 | 6.90 | 6.90 | 20,277 | 27 | 2,830 |
| 01/06/2008 | 7.48 | 7.20 | 7.48 | 11,468 | 18 | 1,573 |
| 26/05/2008 | 7.75 | 7.08 | 7.75 | 13,633 | 18 | 1,862 |