Menu

PREMIER BUSINESS AND PROJECTS CO.LTD Historical

Loading data
High Low
Performance Indicators 28/10/2021
MarketSecond
High Price1.23
Last Closing1.25
No. of Transactions13
SectorChemical Industries
Low Price1.20
Opening Price1.23
No. of Shares2,410
Div9.92
Change-0.04
Closing Price1.21
Average Price1.21
P/E11.1
Value Traded2,915

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/10/2021 1.23 1.20 1.21 2,915 13 2,410
27/10/2021 1.25 1.22 1.25 135 2 110
24/10/2021 1.25 1.22 1.25 2,378 6 1,940
20/10/2021 1.25 1.23 1.25 306 2 248
18/10/2021 1.24 1.23 1.24 2,688 6 2,181
17/10/2021 1.25 1.25 1.25 31 1 25
14/10/2021 1.25 1.23 1.23 1,261 3 1,025
12/10/2021 1.24 1.24 1.24 620 1 500
06/10/2021 1.29 1.23 1.29 15,670 18 12,500
05/10/2021 1.23 1.23 1.23 738 2 600
03/10/2021 1.23 1.20 1.23 816 6 680
30/09/2021 1.23 1.20 1.23 745 6 620
28/09/2021 1.23 1.22 1.23 555 3 455
27/09/2021 1.22 1.20 1.22 541 3 450
21/09/2021 1.24 1.20 1.24 159 5 130
20/09/2021 1.21 1.20 1.20 723 5 600
19/09/2021 1.22 1.21 1.22 230 2 190
16/09/2021 1.22 1.20 1.22 369 3 306
15/09/2021 1.22 1.21 1.22 4,694 5 3,864
14/09/2021 1.24 1.21 1.22 992 5 815
Date High Low Closing Value Traded No. of Trans No. of Shares
17/10/2021 1.25 1.23 1.25 3,024 9 2,454
10/10/2021 1.25 1.23 1.23 1,881 4 1,525
03/10/2021 1.29 1.20 1.29 17,224 26 13,780
26/09/2021 1.23 1.20 1.23 1,841 12 1,525
19/09/2021 1.24 1.20 1.24 1,112 12 920
12/09/2021 1.24 1.20 1.22 6,752 16 5,547
05/09/2021 1.26 1.23 1.24 4,703 15 3,809
29/08/2021 1.28 1.23 1.27 19,154 36 15,345
22/08/2021 1.28 1.18 1.26 85,815 148 68,832
15/08/2021 1.20 1.15 1.20 17,811 39 15,198
08/08/2021 1.21 1.16 1.18 12,826 24 11,017
01/08/2021 1.21 1.18 1.19 1,773 6 1,500
25/07/2021 1.22 1.17 1.19 88,898 46 74,748
18/07/2021 1.21 1.18 1.21 305 2 258
11/07/2021 1.22 1.13 1.20 15,299 35 13,045
04/07/2021 1.17 1.13 1.17 9,177 21 8,072
27/06/2021 1.20 1.13 1.17 2,587 16 2,253
20/06/2021 1.26 1.19 1.19 11,551 23 9,267
13/06/2021 1.21 1.12 1.21 22,667 37 19,545
06/06/2021 1.14 1.11 1.14 1,016 6 900
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/10/2020 0.96 0.87 0.96 13,811 49 15,172
01/09/2020 1.03 0.86 0.93 64,778 172 67,527
04/08/2020 1.05 0.81 0.85 39,720 114 44,188
01/07/2020 1.00 0.86 0.96 41,951 102 45,219
01/06/2020 0.91 0.78 0.91 54,064 78 64,918
10/05/2020 0.85 0.76 0.79 16,661 39 21,195
01/03/2020 0.98 0.78 0.87 63,631 112 68,318
02/02/2020 0.84 0.75 0.75 6,163 24 7,565
02/01/2020 0.86 0.84 0.86 36,453 19 42,859