Menu

PREMIER BUSINESS AND PROJECTS CO.LTD Historical

Loading data
High Low
Performance Indicators 27/03/2024
MarketSecond
High Price1.20
Last Closing1.16
No. of Transactions5
SectorChemical Industries
Low Price1.14
Opening Price1.19
No. of Shares4,304
Div0.00
Change-0.02
Closing Price1.14
Average Price1.19
P/EN
Value Traded5,116

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/10/2023 0.90 0.89 0.90 94 2 105
19/10/2023 0.90 0.86 0.86 3,280 16 3,770
16/10/2023 0.89 0.89 0.89 125 2 140
15/10/2023 0.90 0.90 0.90 81 1 90
10/10/2023 0.90 0.90 0.90 270 6 300
09/10/2023 0.94 0.92 0.94 231 3 250
08/10/2023 0.95 0.90 0.93 636 9 700
05/10/2023 0.94 0.93 0.94 375 3 400
04/10/2023 0.92 0.90 0.92 684 4 747
02/10/2023 0.88 0.88 0.88 88 1 100
01/10/2023 0.88 0.88 0.88 264 2 300
28/09/2023 0.89 0.89 0.89 178 2 200
25/09/2023 0.92 0.91 0.91 2,822 4 3,100
14/09/2023 0.90 0.90 0.90 90 1 100
06/09/2023 0.93 0.89 0.92 363 4 400
04/09/2023 0.90 0.90 0.90 225 1 250
30/08/2023 0.88 0.88 0.88 132 2 150
29/08/2023 0.88 0.88 0.88 132 1 150
28/08/2023 0.91 0.88 0.91 2,962 5 3,351
27/08/2023 0.87 0.87 0.87 2,610 2 3,000
Date High Low Closing Value Traded No. of Trans No. of Shares
04/09/2022 1.22 1.20 1.22 82 2 68
28/08/2022 1.22 1.21 1.22 114,425 13 94,064
21/08/2022 1.22 1.22 1.22 159 1 130
14/08/2022 1.23 1.21 1.22 1,873 6 1,544
07/08/2022 1.22 1.21 1.21 1,116 6 920
31/07/2022 1.25 1.20 1.22 7,081 22 5,797
24/07/2022 1.26 1.23 1.26 783 6 622
17/07/2022 1.26 1.25 1.26 595 2 476
13/07/2022 1.26 1.23 1.26 734 3 596
03/07/2022 1.26 1.23 1.26 2,237 6 1,801
26/06/2022 1.26 1.22 1.26 6,861 12 5,589
19/06/2022 1.27 1.25 1.26 6,722 15 5,337
12/06/2022 1.28 1.25 1.27 10,858 33 8,652
05/06/2022 1.29 1.25 1.29 6,876 28 5,453
29/05/2022 1.27 1.25 1.27 2,266 5 1,800
22/05/2022 1.25 1.23 1.25 2,183 6 1,770
15/05/2022 1.27 1.24 1.25 3,174 9 2,535
08/05/2022 1.27 1.23 1.27 2,291 10 1,837
24/04/2022 1.24 1.22 1.24 5,291 15 4,312
10/04/2022 1.29 1.22 1.26 5,220 18 4,236
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2019 1.42 1.32 1.39 26,896 57 19,538
02/12/2018 1.39 1.16 1.30 122,160 236 93,051
01/11/2018 1.24 1.15 1.20 32,660 31 27,722
01/10/2018 1.22 1.10 1.12 36,170 13 30,750
02/09/2018 1.22 1.13 1.22 15,723 22 13,283
01/08/2018 1.29 1.15 1.15 24,223 54 19,240
01/07/2018 1.30 1.11 1.29 61,569 116 50,322
03/06/2018 1.23 1.16 1.17 54,242 74 45,304
02/05/2018 1.29 1.18 1.25 40,204 71 33,310
01/04/2018 1.40 1.24 1.29 27,218 57 20,720
01/03/2018 1.39 1.18 1.34 109,416 133 84,009
01/02/2018 1.62 1.18 1.21 161,419 266 109,591
02/01/2018 1.41 1.33 1.35 1,820 11 1,326
03/12/2017 1.49 1.42 1.45 9,453 14 6,504
01/11/2017 1.57 1.46 1.54 28,514 64 19,074
01/10/2017 1.70 1.53 1.53 32,916 35 19,996
05/09/2017 1.71 1.58 1.70 11,133 39 6,796
01/08/2017 1.65 1.60 1.61 12,995 25 7,987
02/07/2017 1.77 1.60 1.62 101,852 236 60,945
01/06/2017 1.84 1.69 1.76 57,452 60 33,243