PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 24/04/2024
MarketSecond
High Price1.28
Last Closing1.31
No. of Transactions4
SectorChemical Industries
Low Price1.26
Opening Price1.26
No. of Shares1,261
Div7.81
Change-0.03
Closing Price1.28
Average Price1.27
P/EN
Value Traded1,599
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/03/2020 | 0.78 | 0.78 | 0.78 | 39 | 1 | 50 |
| 27/02/2020 | 0.78 | 0.75 | 0.75 | 1,549 | 3 | 2,000 |
| 25/02/2020 | 0.78 | 0.78 | 0.78 | 12 | 1 | 16 |
| 24/02/2020 | 0.78 | 0.78 | 0.78 | 9 | 1 | 11 |
| 20/02/2020 | 0.82 | 0.77 | 0.77 | 80 | 2 | 100 |
| 18/02/2020 | 0.82 | 0.80 | 0.80 | 1,221 | 4 | 1,500 |
| 17/02/2020 | 0.81 | 0.81 | 0.81 | 91 | 1 | 112 |
| 16/02/2020 | 0.84 | 0.80 | 0.80 | 1,247 | 3 | 1,500 |
| 13/02/2020 | 0.84 | 0.84 | 0.84 | 84 | 1 | 100 |
| 12/02/2020 | 0.84 | 0.84 | 0.84 | 473 | 2 | 563 |
| 11/02/2020 | 0.84 | 0.84 | 0.84 | 840 | 3 | 1,000 |
| 09/02/2020 | 0.84 | 0.84 | 0.84 | 473 | 2 | 563 |
| 06/02/2020 | 0.84 | 0.84 | 0.84 | 84 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 29/03/2009 | 4.13 | 3.40 | 4.13 | 9,036 | 44 | 2,300 |
| 22/03/2009 | 3.59 | 3.01 | 3.55 | 7,792 | 36 | 2,305 |
| 15/03/2009 | 3.40 | 3.10 | 3.15 | 135,635 | 15 | 40,026 |
| 08/03/2009 | 3.41 | 3.41 | 3.41 | 3,444 | 2 | 1,010 |
| 01/03/2009 | 3.65 | 3.38 | 3.54 | 1,062 | 8 | 301 |