Menu

PREMIER BUSINESS AND PROJECTS CO.LTD Historical

Loading data
High Low
Performance Indicators 27/03/2024
MarketSecond
High Price1.20
Last Closing1.16
No. of Transactions5
SectorChemical Industries
Low Price1.14
Opening Price1.19
No. of Shares4,304
Div0.00
Change-0.02
Closing Price1.14
Average Price1.19
P/EN
Value Traded5,116

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/02/2024 1.07 1.04 1.07 33,188 57 31,200
19/02/2024 1.02 1.02 1.02 2,506 8 2,457
18/02/2024 0.98 0.98 0.98 3,274 6 3,341
15/02/2024 0.94 0.94 0.94 5,422 8 5,768
14/02/2024 0.92 0.90 0.90 1,344 10 1,480
11/02/2024 0.92 0.92 0.92 258 1 280
08/02/2024 0.92 0.92 0.92 184 1 200
07/02/2024 0.92 0.90 0.90 207 4 230
04/02/2024 0.90 0.90 0.90 4,518 3 5,020
23/01/2024 0.92 0.92 0.92 465 2 505
21/01/2024 0.92 0.92 0.92 460 2 500
15/01/2024 0.92 0.92 0.92 14 1 15
18/12/2023 0.94 0.90 0.94 732 3 812
17/12/2023 0.90 0.90 0.90 1,609 5 1,788
10/12/2023 0.94 0.91 0.94 858 4 941
06/12/2023 0.94 0.93 0.94 47 2 50
04/12/2023 0.95 0.93 0.95 329 3 350
29/11/2023 0.96 0.89 0.96 1,984 14 2,150
28/11/2023 0.92 0.87 0.92 1,685 7 1,900
27/11/2023 0.88 0.85 0.88 1,769 7 2,066
Date High Low Closing Value Traded No. of Trans No. of Shares
08/10/2023 0.95 0.90 0.90 1,137 18 1,250
01/10/2023 0.94 0.88 0.94 1,411 10 1,547
24/09/2023 0.92 0.89 0.89 3,000 6 3,300
10/09/2023 0.90 0.90 0.90 90 1 100
03/09/2023 0.93 0.89 0.92 588 5 650
27/08/2023 0.91 0.87 0.88 5,836 10 6,651
20/08/2023 0.90 0.88 0.88 12,367 8 13,778
13/08/2023 0.92 0.89 0.89 5,233 8 5,750
06/08/2023 0.95 0.93 0.93 383 4 410
30/07/2023 0.95 0.91 0.95 478 6 515
23/07/2023 0.93 0.93 0.93 465 4 500
16/07/2023 0.96 0.95 0.96 1,527 7 1,600
09/07/2023 0.96 0.95 0.96 16,108 13 16,950
02/07/2023 0.96 0.92 0.96 3,216 8 3,378
18/06/2023 0.97 0.96 0.97 881 4 918
11/06/2023 0.98 0.94 0.95 12,036 32 12,568
04/06/2023 0.96 0.91 0.95 25,206 48 26,745
28/05/2023 0.99 0.98 0.99 18,700 12 19,078
21/05/2023 0.99 0.94 0.94 2,739 12 2,850
07/05/2023 0.99 0.98 0.99 148 2 150
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2022 1.29 1.22 1.26 31,317 88 25,031
08/05/2022 1.27 1.23 1.27 9,915 30 7,942
03/04/2022 1.36 1.22 1.24 27,628 73 21,442
01/03/2022 1.37 1.27 1.35 145,972 315 112,170
01/02/2022 1.34 1.21 1.28 76,417 204 59,280
02/01/2022 1.31 1.20 1.24 42,307 120 34,071
01/12/2021 1.35 1.12 1.30 95,474 267 75,830
01/11/2021 1.23 1.12 1.16 82,003 159 71,316
03/10/2021 1.29 1.20 1.22 32,925 74 26,664
01/09/2021 1.27 1.20 1.23 15,800 59 12,912
01/08/2021 1.28 1.15 1.28 135,986 249 110,781
01/07/2021 1.22 1.13 1.19 113,691 105 96,133
01/06/2021 1.26 1.11 1.16 37,809 81 31,955
02/05/2021 1.18 1.10 1.15 32,367 75 28,586
01/04/2021 1.27 1.13 1.16 97,384 141 79,089
01/03/2021 1.29 1.18 1.26 105,596 163 86,580
01/02/2021 1.29 1.05 1.26 213,038 353 176,361
03/01/2021 1.09 1.03 1.06 18,485 76 17,628
01/12/2020 1.13 0.97 1.05 219,660 216 207,554
01/11/2020 1.05 0.90 1.01 49,465 114 50,076