PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 07/07/2026
MarketSecond
High Price2.81
Last Closing2.81
No. of Transactions18
SectorChemical Industries
Low Price2.67
Opening Price2.67
No. of Shares2,368
Div0.00
Change0.00
Closing Price2.81
Average Price2.75
P/EN
Value Traded6,520
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/02/2026 | 1.12 | 1.09 | 1.12 | 2,060 | 5 | 1,877 |
| 09/02/2026 | 1.10 | 1.10 | 1.10 | 220 | 1 | 200 |
| 05/02/2026 | 1.13 | 1.09 | 1.13 | 7,011 | 21 | 6,408 |
| 04/02/2026 | 1.15 | 1.10 | 1.14 | 5,166 | 17 | 4,644 |
| 03/02/2026 | 1.17 | 1.14 | 1.15 | 5,487 | 24 | 4,761 |
| 02/02/2026 | 1.13 | 1.08 | 1.13 | 9,683 | 41 | 8,668 |
| 01/02/2026 | 1.08 | 1.08 | 1.08 | 3,360 | 9 | 3,111 |
| 29/01/2026 | 1.03 | 1.03 | 1.03 | 220 | 3 | 214 |
| 28/01/2026 | 0.99 | 0.99 | 0.99 | 2,206 | 6 | 2,228 |
| 27/01/2026 | 0.95 | 0.95 | 0.95 | 1,454 | 7 | 1,530 |
| 26/01/2026 | 0.91 | 0.89 | 0.91 | 2,628 | 9 | 2,921 |
| 25/01/2026 | 0.87 | 0.87 | 0.87 | 328 | 4 | 377 |
| 22/01/2026 | 0.90 | 0.89 | 0.90 | 4,495 | 3 | 5,050 |
| 21/01/2026 | 0.89 | 0.88 | 0.89 | 330 | 5 | 375 |
| 20/01/2026 | 0.92 | 0.89 | 0.92 | 130 | 3 | 144 |
| 19/01/2026 | 0.93 | 0.90 | 0.93 | 528 | 6 | 580 |
| 18/01/2026 | 0.93 | 0.92 | 0.93 | 222 | 2 | 240 |
| 15/01/2026 | 0.91 | 0.87 | 0.91 | 686 | 10 | 767 |
| 13/01/2026 | 0.89 | 0.87 | 0.89 | 554 | 3 | 630 |
| 12/01/2026 | 0.86 | 0.86 | 0.86 | 86 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/09/2024 | 1.30 | 1.24 | 1.30 | 5,921 | 9 | 4,607 |
| 15/09/2024 | 1.35 | 1.27 | 1.29 | 9,294 | 19 | 7,074 |
| 08/09/2024 | 1.30 | 1.14 | 1.30 | 44,066 | 73 | 37,141 |
| 01/09/2024 | 1.14 | 1.12 | 1.14 | 1,695 | 3 | 1,500 |
| 25/08/2024 | 1.17 | 1.09 | 1.17 | 22,658 | 30 | 20,241 |
| 18/08/2024 | 1.09 | 1.09 | 1.09 | 2,398 | 4 | 2,200 |
| 04/08/2024 | 1.15 | 1.14 | 1.14 | 795 | 4 | 695 |
| 28/07/2024 | 1.15 | 1.15 | 1.15 | 575 | 1 | 500 |
| 14/07/2024 | 1.20 | 1.19 | 1.20 | 53,515 | 4 | 44,598 |
| 08/07/2024 | 1.21 | 1.20 | 1.20 | 1,462 | 6 | 1,210 |
| 30/06/2024 | 1.22 | 1.20 | 1.21 | 10,038 | 16 | 8,320 |
| 23/06/2024 | 1.22 | 1.18 | 1.22 | 6,635 | 12 | 5,530 |
| 10/06/2024 | 1.24 | 1.23 | 1.24 | 666 | 3 | 540 |
| 02/06/2024 | 1.25 | 1.15 | 1.25 | 725 | 6 | 610 |
| 26/05/2024 | 1.19 | 1.17 | 1.17 | 1,370 | 5 | 1,162 |
| 12/05/2024 | 1.26 | 1.21 | 1.25 | 12,693 | 71 | 10,232 |
| 05/05/2024 | 1.21 | 1.14 | 1.21 | 20,931 | 24 | 17,800 |
| 28/04/2024 | 1.22 | 1.19 | 1.21 | 6,357 | 11 | 5,300 |
| 21/04/2024 | 1.31 | 1.26 | 1.28 | 23,363 | 52 | 18,306 |
| 14/04/2024 | 1.27 | 1.19 | 1.27 | 142,676 | 109 | 115,644 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/12/2019 | 0.90 | 0.84 | 0.84 | 8,298 | 32 | 9,642 |
| 03/11/2019 | 0.93 | 0.85 | 0.90 | 9,649 | 45 | 10,908 |
| 01/10/2019 | 0.95 | 0.83 | 0.85 | 63,887 | 59 | 72,952 |
| 01/09/2019 | 1.00 | 0.95 | 0.95 | 25,002 | 22 | 25,690 |
| 01/08/2019 | 1.04 | 0.96 | 0.98 | 11,526 | 39 | 11,551 |
| 01/07/2019 | 1.05 | 0.96 | 0.96 | 37,533 | 83 | 37,452 |