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 |
|---|---|---|---|---|---|---|
| 01/06/2020 | 0.80 | 0.80 | 0.80 | 1,480 | 3 | 1,850 |
| 31/05/2020 | 0.79 | 0.79 | 0.79 | 3,499 | 11 | 4,429 |
| 27/05/2020 | 0.77 | 0.76 | 0.76 | 1,846 | 4 | 2,400 |
| 26/05/2020 | 0.77 | 0.77 | 0.77 | 3,928 | 5 | 5,101 |
| 21/05/2020 | 0.79 | 0.78 | 0.78 | 1,570 | 4 | 2,000 |
| 19/05/2020 | 0.78 | 0.78 | 0.78 | 780 | 1 | 1,000 |
| 17/05/2020 | 0.80 | 0.79 | 0.79 | 2,650 | 4 | 3,350 |
| 14/05/2020 | 0.82 | 0.81 | 0.81 | 1,432 | 3 | 1,765 |
| 13/05/2020 | 0.83 | 0.83 | 0.83 | 349 | 3 | 420 |
| 12/05/2020 | 0.84 | 0.83 | 0.83 | 582 | 3 | 700 |
| 10/05/2020 | 0.85 | 0.85 | 0.85 | 26 | 1 | 30 |
| 16/03/2020 | 0.87 | 0.87 | 0.87 | 1,767 | 1 | 2,031 |
| 15/03/2020 | 0.89 | 0.89 | 0.89 | 3,560 | 2 | 4,000 |
| 12/03/2020 | 0.93 | 0.90 | 0.93 | 16,471 | 24 | 17,863 |
| 11/03/2020 | 0.98 | 0.90 | 0.94 | 24,826 | 44 | 25,724 |
| 10/03/2020 | 0.94 | 0.86 | 0.94 | 11,201 | 27 | 12,235 |
| 09/03/2020 | 0.93 | 0.85 | 0.90 | 4,342 | 10 | 4,715 |
| 08/03/2020 | 0.89 | 0.89 | 0.89 | 445 | 1 | 500 |
| 05/03/2020 | 0.85 | 0.85 | 0.85 | 170 | 1 | 200 |
| 04/03/2020 | 0.81 | 0.81 | 0.81 | 810 | 1 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/08/2007 | 10.00 | 9.50 | 9.50 | 36,600 | 34 | 3,675 |
| 19/08/2007 | 10.29 | 10.29 | 10.29 | 1,029 | 1 | 100 |
| 12/08/2007 | 10.30 | 10.29 | 10.29 | 6,998 | 7 | 680 |
| 05/08/2007 | 11.25 | 10.83 | 10.83 | 8,787 | 8 | 800 |
| 29/07/2007 | 11.40 | 11.40 | 11.40 | 114 | 1 | 10 |
| 22/07/2007 | 10.94 | 10.94 | 10.94 | 2,735 | 2 | 250 |
| 15/07/2007 | 11.90 | 11.50 | 11.51 | 40,031 | 19 | 3,457 |
| 08/07/2007 | 11.95 | 11.57 | 11.90 | 8,389 | 7 | 718 |
| 01/07/2007 | 12.00 | 11.60 | 11.95 | 11,825 | 10 | 1,000 |
| 24/06/2007 | 12.45 | 11.60 | 11.98 | 74,874 | 33 | 6,254 |
| 17/06/2007 | 11.92 | 11.56 | 11.60 | 16,332 | 8 | 1,380 |
| 10/06/2007 | 11.95 | 11.91 | 11.91 | 2,386 | 2 | 200 |
| 03/06/2007 | 11.90 | 11.75 | 11.90 | 17,720 | 6 | 1,500 |
| 27/05/2007 | 11.90 | 11.50 | 11.90 | 35,690 | 7 | 3,100 |
| 20/05/2007 | 12.20 | 11.60 | 11.70 | 147,782 | 18 | 12,632 |
| 13/05/2007 | 12.00 | 11.66 | 12.00 | 8,813 | 10 | 746 |
| 06/05/2007 | 12.00 | 11.65 | 11.95 | 11,870 | 6 | 1,000 |
| 30/04/2007 | 12.75 | 12.00 | 12.00 | 5,025 | 7 | 409 |
| 22/04/2007 | 12.85 | 11.69 | 12.85 | 74,665 | 31 | 6,150 |
| 15/04/2007 | 12.30 | 11.74 | 12.30 | 38,027 | 15 | 3,191 |