PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 22/04/2024
MarketSecond
High Price1.31
Last Closing1.31
No. of Transactions13
SectorChemical Industries
Low Price1.26
Opening Price1.30
No. of Shares2,662
Div7.63
Change0.00
Closing Price1.31
Average Price1.29
P/EN
Value Traded3,426
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/06/2022 | 1.27 | 1.26 | 1.27 | 1,899 | 8 | 1,496 |
| 16/06/2022 | 1.28 | 1.27 | 1.27 | 1,735 | 7 | 1,366 |
| 15/06/2022 | 1.28 | 1.26 | 1.27 | 729 | 8 | 575 |
| 14/06/2022 | 1.27 | 1.25 | 1.25 | 136 | 3 | 108 |
| 12/06/2022 | 1.28 | 1.25 | 1.25 | 8,258 | 15 | 6,603 |
| 08/06/2022 | 1.29 | 1.26 | 1.29 | 3,621 | 19 | 2,853 |
| 07/06/2022 | 1.27 | 1.27 | 1.27 | 64 | 1 | 50 |
| 06/06/2022 | 1.26 | 1.26 | 1.26 | 252 | 1 | 200 |
| 05/06/2022 | 1.27 | 1.25 | 1.27 | 2,939 | 7 | 2,350 |
| 29/05/2022 | 1.27 | 1.25 | 1.27 | 2,266 | 5 | 1,800 |
| 25/05/2022 | 1.25 | 1.25 | 1.25 | 80 | 2 | 64 |
| 24/05/2022 | 1.24 | 1.23 | 1.23 | 2,103 | 4 | 1,706 |
| 19/05/2022 | 1.25 | 1.24 | 1.25 | 683 | 2 | 550 |
| 16/05/2022 | 1.27 | 1.25 | 1.27 | 2,492 | 7 | 1,985 |
| 11/05/2022 | 1.27 | 1.27 | 1.27 | 13 | 1 | 10 |
| 10/05/2022 | 1.25 | 1.23 | 1.25 | 371 | 2 | 300 |
| 09/05/2022 | 1.26 | 1.26 | 1.26 | 777 | 1 | 617 |
| 08/05/2022 | 1.26 | 1.24 | 1.26 | 1,130 | 6 | 910 |
| 28/04/2022 | 1.24 | 1.23 | 1.24 | 1,925 | 7 | 1,561 |
| 26/04/2022 | 1.23 | 1.22 | 1.22 | 1,319 | 4 | 1,080 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/11/2019 | 0.88 | 0.85 | 0.88 | 2,506 | 17 | 2,900 |
| 10/11/2019 | 0.89 | 0.89 | 0.89 | 445 | 2 | 500 |
| 03/11/2019 | 0.93 | 0.88 | 0.93 | 5,045 | 15 | 5,608 |
| 27/10/2019 | 0.86 | 0.85 | 0.85 | 31,541 | 8 | 37,100 |
| 20/10/2019 | 0.91 | 0.83 | 0.86 | 7,705 | 32 | 8,952 |
| 13/10/2019 | 0.91 | 0.88 | 0.88 | 5,951 | 6 | 6,700 |
| 06/10/2019 | 0.92 | 0.92 | 0.92 | 3,312 | 7 | 3,600 |
| 29/09/2019 | 0.95 | 0.92 | 0.92 | 15,378 | 6 | 16,600 |
| 22/09/2019 | 0.97 | 0.95 | 0.95 | 4,944 | 4 | 5,200 |
| 15/09/2019 | 0.98 | 0.98 | 0.98 | 15,680 | 2 | 16,000 |
| 08/09/2019 | 0.97 | 0.97 | 0.97 | 1,261 | 6 | 1,300 |
| 01/09/2019 | 1.00 | 0.97 | 0.97 | 3,117 | 10 | 3,190 |
| 25/08/2019 | 0.99 | 0.97 | 0.98 | 3,203 | 16 | 3,260 |
| 18/08/2019 | 1.04 | 0.98 | 1.04 | 7,649 | 18 | 7,591 |
| 15/08/2019 | 0.96 | 0.96 | 0.96 | 96 | 1 | 100 |
| 04/08/2019 | 0.96 | 0.96 | 0.96 | 384 | 3 | 400 |
| 28/07/2019 | 0.99 | 0.96 | 0.97 | 7,925 | 20 | 8,077 |
| 21/07/2019 | 1.00 | 0.99 | 0.99 | 3,330 | 10 | 3,350 |
| 14/07/2019 | 1.05 | 1.00 | 1.01 | 20,611 | 34 | 20,524 |
| 07/07/2019 | 1.04 | 1.02 | 1.03 | 2,889 | 12 | 2,800 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2006 | 13.25 | 10.40 | 12.00 | 362,748 | 103 | 30,880 |
| 03/09/2006 | 12.20 | 10.46 | 10.46 | 187,837 | 88 | 16,829 |
| 01/08/2006 | 12.95 | 11.40 | 11.99 | 112,304 | 44 | 9,362 |
| 02/07/2006 | 14.02 | 12.83 | 13.00 | 94,971 | 64 | 7,150 |
| 01/06/2006 | 15.75 | 13.95 | 14.20 | 125,991 | 45 | 8,493 |
| 01/05/2006 | 16.25 | 15.00 | 15.25 | 277,937 | 83 | 17,953 |
| 02/04/2006 | 16.78 | 15.17 | 15.85 | 347,636 | 126 | 21,972 |
| 01/03/2006 | 16.80 | 14.70 | 15.20 | 926,793 | 215 | 58,118 |
| 01/02/2006 | 18.06 | 15.05 | 16.50 | 1,100,537 | 283 | 67,049 |
| 02/01/2006 | 17.00 | 15.50 | 16.20 | 172,800 | 55 | 10,690 |