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 |
---|---|---|---|---|---|---|
22/10/2019 | 0.88 | 0.85 | 0.85 | 1,035 | 8 | 1,200 |
21/10/2019 | 0.91 | 0.87 | 0.87 | 1,904 | 9 | 2,152 |
20/10/2019 | 0.88 | 0.88 | 0.88 | 1,232 | 3 | 1,400 |
17/10/2019 | 0.90 | 0.88 | 0.88 | 5,828 | 4 | 6,564 |
16/10/2019 | 0.91 | 0.91 | 0.91 | 71 | 1 | 78 |
14/10/2019 | 0.90 | 0.90 | 0.90 | 52 | 1 | 58 |
09/10/2019 | 0.92 | 0.92 | 0.92 | 3,312 | 7 | 3,600 |
03/10/2019 | 0.95 | 0.92 | 0.92 | 15,378 | 6 | 16,600 |
26/09/2019 | 0.95 | 0.95 | 0.95 | 4,750 | 2 | 5,000 |
22/09/2019 | 0.97 | 0.97 | 0.97 | 194 | 2 | 200 |
18/09/2019 | 0.98 | 0.98 | 0.98 | 15,680 | 2 | 16,000 |
09/09/2019 | 0.97 | 0.97 | 0.97 | 895 | 4 | 923 |
08/09/2019 | 0.97 | 0.97 | 0.97 | 366 | 2 | 377 |
05/09/2019 | 0.99 | 0.97 | 0.97 | 1,600 | 5 | 1,640 |
02/09/2019 | 1.00 | 1.00 | 1.00 | 200 | 2 | 200 |
01/09/2019 | 1.00 | 0.97 | 1.00 | 1,318 | 3 | 1,350 |
29/08/2019 | 0.99 | 0.97 | 0.98 | 2,193 | 9 | 2,240 |
28/08/2019 | 0.99 | 0.99 | 0.99 | 693 | 3 | 700 |
27/08/2019 | 0.99 | 0.99 | 0.99 | 317 | 4 | 320 |
21/08/2019 | 1.04 | 1.03 | 1.04 | 2,167 | 12 | 2,100 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
18/05/2008 | 7.45 | 7.09 | 7.45 | 9,480 | 19 | 1,306 |
11/05/2008 | 8.30 | 7.30 | 7.46 | 145,316 | 42 | 18,136 |
04/05/2008 | 8.98 | 7.95 | 8.48 | 14,991 | 30 | 1,847 |
27/04/2008 | 8.69 | 7.78 | 8.56 | 47,306 | 19 | 5,620 |
20/04/2008 | 8.90 | 8.29 | 8.70 | 2,881 | 6 | 345 |
13/04/2008 | 8.93 | 8.60 | 8.65 | 6,736 | 5 | 780 |
06/04/2008 | 9.40 | 9.40 | 9.40 | 940 | 1 | 100 |
30/03/2008 | 9.54 | 8.25 | 9.54 | 28,291 | 19 | 3,296 |
23/03/2008 | 8.30 | 8.30 | 8.30 | 2,407 | 3 | 290 |
16/03/2008 | 8.88 | 8.20 | 8.70 | 13,234 | 19 | 1,567 |
09/03/2008 | 8.93 | 8.20 | 8.50 | 6,566 | 10 | 783 |
02/03/2008 | 9.50 | 8.66 | 9.40 | 11,515 | 13 | 1,265 |
24/02/2008 | 9.99 | 9.02 | 9.49 | 7,879 | 6 | 825 |
17/02/2008 | 10.00 | 8.99 | 9.95 | 40,238 | 21 | 4,308 |
10/02/2008 | 10.44 | 9.46 | 9.46 | 5,751 | 5 | 578 |
02/02/2008 | 10.47 | 10.00 | 10.47 | 16,009 | 8 | 1,597 |
27/01/2008 | 10.50 | 10.50 | 10.50 | 210 | 1 | 20 |
20/01/2008 | 10.70 | 10.00 | 10.00 | 11,736 | 10 | 1,160 |
13/01/2008 | 10.90 | 10.25 | 10.70 | 11,412 | 11 | 1,098 |
06/01/2008 | 10.99 | 10.20 | 10.49 | 20,785 | 15 | 1,991 |