PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 19/03/2026
MarketSecond
High Price1.06
Last Closing1.02
No. of Transactions5
SectorChemical Industries
Low Price1.05
Opening Price1.05
No. of Shares160
Div0.00
Change0.03
Closing Price1.05
Average Price1.05
P/EN
Value Traded168
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/12/2020 | 1.13 | 1.05 | 1.13 | 87,790 | 40 | 83,111 |
| 27/12/2020 | 1.08 | 1.05 | 1.08 | 3,075 | 15 | 2,920 |
| 24/12/2020 | 1.10 | 1.05 | 1.10 | 7,185 | 18 | 6,648 |
| 23/12/2020 | 1.10 | 1.04 | 1.10 | 13,706 | 36 | 12,685 |
| 22/12/2020 | 1.05 | 1.00 | 1.05 | 1,950 | 8 | 1,912 |
| 20/12/2020 | 1.00 | 1.00 | 1.00 | 169 | 1 | 169 |
| 17/12/2020 | 1.01 | 1.00 | 1.00 | 322 | 3 | 320 |
| 14/12/2020 | 1.01 | 1.01 | 1.01 | 101 | 1 | 100 |
| 10/12/2020 | 1.04 | 1.03 | 1.04 | 1,344 | 2 | 1,294 |
| 09/12/2020 | 1.02 | 1.02 | 1.02 | 612 | 2 | 600 |
| 08/12/2020 | 1.00 | 0.97 | 1.00 | 997 | 2 | 1,000 |
| 07/12/2020 | 1.00 | 1.00 | 1.00 | 200 | 2 | 200 |
| 06/12/2020 | 1.00 | 1.00 | 1.00 | 537 | 1 | 537 |
| 03/12/2020 | 1.02 | 1.02 | 1.02 | 599 | 1 | 587 |
| 02/12/2020 | 1.03 | 1.03 | 1.03 | 460 | 3 | 447 |
| 01/12/2020 | 1.03 | 1.03 | 1.03 | 954 | 6 | 926 |
| 30/11/2020 | 1.01 | 1.00 | 1.01 | 1,260 | 3 | 1,250 |
| 29/11/2020 | 1.03 | 1.00 | 1.03 | 3,364 | 6 | 3,327 |
| 26/11/2020 | 1.05 | 1.03 | 1.03 | 7,978 | 14 | 7,669 |
| 25/11/2020 | 1.01 | 1.01 | 1.01 | 920 | 2 | 911 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/08/2009 | 3.58 | 3.30 | 3.49 | 327 | 7 | 93 |
| 09/08/2009 | 3.71 | 3.50 | 3.65 | 706 | 7 | 195 |
| 02/08/2009 | 3.64 | 3.55 | 3.64 | 162 | 3 | 45 |
| 26/07/2009 | 3.68 | 3.41 | 3.68 | 106 | 4 | 30 |
| 19/07/2009 | 3.72 | 3.38 | 3.42 | 3,368 | 32 | 935 |
| 12/07/2009 | 3.57 | 3.37 | 3.55 | 465 | 9 | 131 |
| 05/07/2009 | 3.59 | 3.30 | 3.46 | 8,199 | 32 | 2,456 |
| 28/06/2009 | 3.60 | 3.43 | 3.60 | 1,208 | 7 | 340 |
| 21/06/2009 | 3.71 | 3.42 | 3.59 | 1,403 | 14 | 390 |
| 14/06/2009 | 3.76 | 3.52 | 3.69 | 1,012 | 18 | 275 |
| 07/06/2009 | 3.75 | 3.50 | 3.50 | 2,203 | 20 | 596 |
| 31/05/2009 | 3.80 | 3.41 | 3.77 | 1,880 | 23 | 513 |
| 25/05/2009 | 3.60 | 3.42 | 3.42 | 211 | 4 | 61 |
| 17/05/2009 | 3.60 | 3.41 | 3.60 | 1,217 | 15 | 352 |
| 10/05/2009 | 3.83 | 3.44 | 3.50 | 10,787 | 35 | 3,011 |
| 03/05/2009 | 3.75 | 3.60 | 3.65 | 1,325 | 9 | 365 |
| 26/04/2009 | 3.84 | 3.57 | 3.84 | 14,695 | 28 | 3,896 |
| 19/04/2009 | 3.85 | 3.54 | 3.54 | 2,755 | 27 | 730 |
| 12/04/2009 | 3.90 | 3.62 | 3.84 | 1,865 | 17 | 485 |
| 05/04/2009 | 4.32 | 3.81 | 3.81 | 97,276 | 36 | 23,902 |