PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 19/03/2026
MarketSecond
High Price1.06
Last Closing1.02
No. of Transactions5
SectorChemical Industries
Low Price1.05
Opening Price1.05
No. of Shares160
Div0.00
Change0.03
Closing Price1.05
Average Price1.05
P/EN
Value Traded168
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/04/2021 | 1.25 | 1.23 | 1.25 | 5,344 | 11 | 4,344 |
| 04/04/2021 | 1.24 | 1.22 | 1.23 | 10,833 | 24 | 8,845 |
| 28/03/2021 | 1.26 | 1.22 | 1.24 | 42,339 | 40 | 34,157 |
| 21/03/2021 | 1.23 | 1.20 | 1.23 | 11,206 | 30 | 9,240 |
| 14/03/2021 | 1.22 | 1.18 | 1.22 | 8,018 | 14 | 6,690 |
| 07/03/2021 | 1.25 | 1.20 | 1.20 | 59,941 | 68 | 49,354 |
| 28/02/2021 | 1.29 | 1.22 | 1.27 | 10,069 | 31 | 8,089 |
| 21/02/2021 | 1.25 | 1.22 | 1.25 | 23,375 | 38 | 18,964 |
| 14/02/2021 | 1.27 | 1.23 | 1.23 | 44,639 | 88 | 35,801 |
| 07/02/2021 | 1.29 | 1.14 | 1.23 | 116,405 | 145 | 96,073 |
| 31/01/2021 | 1.15 | 1.03 | 1.15 | 26,794 | 79 | 24,073 |
| 24/01/2021 | 1.07 | 1.03 | 1.06 | 2,193 | 11 | 2,100 |
| 17/01/2021 | 1.07 | 1.03 | 1.07 | 5,351 | 20 | 5,150 |
| 10/01/2021 | 1.07 | 1.03 | 1.06 | 4,618 | 16 | 4,398 |
| 03/01/2021 | 1.09 | 1.04 | 1.07 | 6,167 | 27 | 5,830 |
| 27/12/2020 | 1.13 | 1.03 | 1.05 | 190,525 | 130 | 180,129 |
| 20/12/2020 | 1.10 | 1.00 | 1.10 | 23,010 | 63 | 21,414 |
| 13/12/2020 | 1.01 | 1.00 | 1.00 | 423 | 4 | 420 |
| 06/12/2020 | 1.04 | 0.97 | 1.04 | 3,690 | 9 | 3,631 |
| 29/11/2020 | 1.03 | 1.00 | 1.02 | 6,637 | 19 | 6,537 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2008 | 7.48 | 6.13 | 7.07 | 66,782 | 97 | 9,658 |
| 04/05/2008 | 8.98 | 7.08 | 7.75 | 183,421 | 109 | 23,151 |
| 01/04/2008 | 9.54 | 7.78 | 8.56 | 58,150 | 32 | 6,875 |
| 02/03/2008 | 9.50 | 8.20 | 9.13 | 61,728 | 63 | 7,171 |
| 02/02/2008 | 10.47 | 8.99 | 9.49 | 69,876 | 40 | 7,308 |
| 02/01/2008 | 11.00 | 10.00 | 10.50 | 53,285 | 46 | 5,109 |
| 02/12/2007 | 11.15 | 10.39 | 10.70 | 309,150 | 43 | 28,739 |
| 01/11/2007 | 11.70 | 10.70 | 11.15 | 25,769 | 43 | 2,325 |
| 01/10/2007 | 11.85 | 10.84 | 11.30 | 21,344 | 41 | 1,906 |
| 02/09/2007 | 11.89 | 9.03 | 11.49 | 435,529 | 76 | 42,797 |
| 01/08/2007 | 11.25 | 9.50 | 9.50 | 53,414 | 50 | 5,255 |
| 01/07/2007 | 12.00 | 10.94 | 11.40 | 63,094 | 39 | 5,435 |
| 03/06/2007 | 12.45 | 11.56 | 11.98 | 111,312 | 49 | 9,334 |
| 01/05/2007 | 12.75 | 11.50 | 11.90 | 209,179 | 48 | 17,887 |
| 01/04/2007 | 12.85 | 11.60 | 12.85 | 136,891 | 72 | 11,378 |
| 01/03/2007 | 14.20 | 12.00 | 12.90 | 1,284,355 | 230 | 96,400 |
| 01/02/2007 | 14.25 | 12.65 | 12.65 | 362,809 | 72 | 27,441 |
| 07/01/2007 | 13.99 | 12.01 | 13.99 | 177,088 | 57 | 13,230 |
| 03/12/2006 | 12.07 | 11.30 | 12.07 | 196,824 | 32 | 16,797 |
| 01/11/2006 | 12.35 | 11.40 | 11.55 | 72,608 | 44 | 6,070 |