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 |
---|---|---|---|---|---|---|
10/03/2024 | 1.23 | 1.20 | 1.23 | 8,472 | 22 | 7,013 |
07/03/2024 | 1.20 | 1.12 | 1.20 | 5,268 | 21 | 4,536 |
06/03/2024 | 1.22 | 1.17 | 1.17 | 38,413 | 43 | 32,537 |
04/03/2024 | 1.22 | 1.18 | 1.22 | 7,851 | 14 | 6,573 |
03/03/2024 | 1.23 | 1.20 | 1.20 | 22,754 | 25 | 18,945 |
29/02/2024 | 1.21 | 1.17 | 1.21 | 63,226 | 44 | 53,526 |
28/02/2024 | 1.18 | 1.14 | 1.16 | 29,671 | 59 | 25,385 |
27/02/2024 | 1.15 | 1.11 | 1.13 | 4,533 | 14 | 4,050 |
26/02/2024 | 1.16 | 1.14 | 1.15 | 1,215 | 7 | 1,060 |
25/02/2024 | 1.15 | 1.11 | 1.15 | 4,258 | 21 | 3,770 |
22/02/2024 | 1.13 | 1.10 | 1.13 | 6,239 | 27 | 5,601 |
21/02/2024 | 1.11 | 1.09 | 1.11 | 6,326 | 28 | 5,763 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
05/11/2023 | 0.91 | 0.81 | 0.86 | 23,873 | 55 | 27,990 |
29/10/2023 | 0.94 | 0.89 | 0.94 | 15,381 | 25 | 17,107 |
22/10/2023 | 0.90 | 0.86 | 0.90 | 1,394 | 12 | 1,562 |
15/10/2023 | 0.90 | 0.86 | 0.86 | 3,486 | 19 | 4,000 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/07/2022 | 1.26 | 1.23 | 1.25 | 4,505 | 19 | 3,620 |
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 |