PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 22/04/2024
MarketSecond
High Price1.31
Last Closing1.31
No. of Transactions13
SectorChemical Industries
Low Price1.26
Opening Price1.30
No. of Shares2,662
Div7.63
Change0.00
Closing Price1.31
Average Price1.29
P/EN
Value Traded3,426
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/11/2019 | 0.86 | 0.86 | 0.86 | 387 | 3 | 450 |
| 18/11/2019 | 0.85 | 0.85 | 0.85 | 1,063 | 8 | 1,250 |
| 14/11/2019 | 0.89 | 0.89 | 0.89 | 445 | 2 | 500 |
| 07/11/2019 | 0.93 | 0.91 | 0.93 | 230 | 3 | 250 |
| 04/11/2019 | 0.90 | 0.89 | 0.90 | 4,551 | 11 | 5,058 |
| 03/11/2019 | 0.88 | 0.88 | 0.88 | 264 | 1 | 300 |
| 30/10/2019 | 0.85 | 0.85 | 0.85 | 255 | 1 | 300 |
| 29/10/2019 | 0.85 | 0.85 | 0.85 | 170 | 1 | 200 |
| 28/10/2019 | 0.86 | 0.85 | 0.86 | 31,116 | 6 | 36,600 |
| 24/10/2019 | 0.86 | 0.83 | 0.86 | 1,271 | 5 | 1,500 |
| 23/10/2019 | 0.85 | 0.83 | 0.83 | 2,263 | 7 | 2,700 |
| 22/10/2019 | 0.88 | 0.85 | 0.85 | 1,035 | 8 | 1,200 |
| 21/10/2019 | 0.91 | 0.87 | 0.87 | 1,904 | 9 | 2,152 |
| 20/10/2019 | 0.88 | 0.88 | 0.88 | 1,232 | 3 | 1,400 |
| 17/10/2019 | 0.90 | 0.88 | 0.88 | 5,828 | 4 | 6,564 |
| 16/10/2019 | 0.91 | 0.91 | 0.91 | 71 | 1 | 78 |
| 14/10/2019 | 0.90 | 0.90 | 0.90 | 52 | 1 | 58 |
| 09/10/2019 | 0.92 | 0.92 | 0.92 | 3,312 | 7 | 3,600 |
| 03/10/2019 | 0.95 | 0.92 | 0.92 | 15,378 | 6 | 16,600 |
| 26/09/2019 | 0.95 | 0.95 | 0.95 | 4,750 | 2 | 5,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/09/2008 | 7.49 | 6.44 | 6.44 | 14,838 | 14 | 2,160 |
| 31/08/2008 | 8.00 | 7.14 | 7.14 | 14,785 | 24 | 1,914 |
| 24/08/2008 | 7.90 | 6.20 | 7.90 | 36,257 | 46 | 5,164 |
| 17/08/2008 | 6.28 | 5.97 | 6.28 | 2,099 | 10 | 340 |
| 10/08/2008 | 6.28 | 6.13 | 6.28 | 4,953 | 5 | 805 |
| 03/08/2008 | 6.45 | 5.70 | 6.45 | 24,989 | 37 | 4,180 |
| 27/07/2008 | 6.01 | 5.34 | 6.00 | 10,388 | 27 | 1,821 |
| 20/07/2008 | 6.19 | 5.20 | 6.19 | 31,611 | 55 | 5,637 |
| 13/07/2008 | 6.20 | 5.75 | 6.00 | 17,320 | 18 | 2,843 |
| 06/07/2008 | 6.50 | 6.00 | 6.50 | 16,139 | 29 | 2,657 |
| 29/06/2008 | 7.07 | 6.16 | 6.61 | 18,069 | 22 | 2,636 |
| 22/06/2008 | 7.00 | 6.13 | 6.46 | 8,915 | 21 | 1,355 |
| 15/06/2008 | 7.00 | 6.35 | 6.40 | 16,548 | 19 | 2,510 |
| 08/06/2008 | 7.31 | 6.90 | 6.90 | 20,277 | 27 | 2,830 |
| 01/06/2008 | 7.48 | 7.20 | 7.48 | 11,468 | 18 | 1,573 |
| 26/05/2008 | 7.75 | 7.08 | 7.75 | 13,633 | 18 | 1,862 |
| 18/05/2008 | 7.45 | 7.09 | 7.45 | 9,480 | 19 | 1,306 |
| 11/05/2008 | 8.30 | 7.30 | 7.46 | 145,316 | 42 | 18,136 |
| 04/05/2008 | 8.98 | 7.95 | 8.48 | 14,991 | 30 | 1,847 |
| 27/04/2008 | 8.69 | 7.78 | 8.56 | 47,306 | 19 | 5,620 |