PREMIER BUSINESS AND PROJECTS CO.LTD Historical
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 |
---|---|---|---|---|---|---|
22/08/2023 | 0.88 | 0.88 | 0.88 | 880 | 1 | 1,000 |
21/08/2023 | 0.89 | 0.89 | 0.89 | 1,210 | 5 | 1,360 |
20/08/2023 | 0.90 | 0.89 | 0.89 | 10,276 | 2 | 11,418 |
17/08/2023 | 0.89 | 0.89 | 0.89 | 223 | 2 | 250 |
14/08/2023 | 0.92 | 0.91 | 0.91 | 5,010 | 6 | 5,500 |
10/08/2023 | 0.93 | 0.93 | 0.93 | 233 | 1 | 250 |
06/08/2023 | 0.95 | 0.94 | 0.95 | 150 | 3 | 160 |
03/08/2023 | 0.95 | 0.91 | 0.95 | 289 | 3 | 310 |
30/07/2023 | 0.95 | 0.91 | 0.95 | 190 | 3 | 205 |
27/07/2023 | 0.93 | 0.93 | 0.93 | 465 | 4 | 500 |
18/07/2023 | 0.96 | 0.96 | 0.96 | 480 | 2 | 500 |
17/07/2023 | 0.96 | 0.95 | 0.96 | 1,047 | 5 | 1,100 |
13/07/2023 | 0.96 | 0.95 | 0.96 | 10,425 | 7 | 10,968 |
12/07/2023 | 0.95 | 0.95 | 0.95 | 5,683 | 6 | 5,982 |
05/07/2023 | 0.96 | 0.95 | 0.96 | 2,452 | 6 | 2,558 |
04/07/2023 | 0.92 | 0.92 | 0.92 | 294 | 1 | 320 |
02/07/2023 | 0.94 | 0.94 | 0.94 | 470 | 1 | 500 |
21/06/2023 | 0.97 | 0.96 | 0.97 | 259 | 2 | 270 |
19/06/2023 | 0.96 | 0.96 | 0.96 | 612 | 1 | 638 |
18/06/2023 | 0.96 | 0.96 | 0.96 | 10 | 1 | 10 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/04/2022 | 1.36 | 1.30 | 1.35 | 17,117 | 40 | 12,894 |
27/03/2022 | 1.37 | 1.33 | 1.35 | 8,484 | 32 | 6,272 |
20/03/2022 | 1.37 | 1.32 | 1.35 | 18,590 | 71 | 13,872 |
13/03/2022 | 1.34 | 1.27 | 1.34 | 59,264 | 92 | 45,828 |
06/03/2022 | 1.34 | 1.27 | 1.31 | 40,780 | 77 | 31,539 |
27/02/2022 | 1.32 | 1.25 | 1.32 | 25,934 | 54 | 20,243 |
20/02/2022 | 1.33 | 1.25 | 1.27 | 17,818 | 68 | 13,908 |
13/02/2022 | 1.34 | 1.27 | 1.33 | 17,454 | 48 | 13,421 |
06/02/2022 | 1.32 | 1.24 | 1.31 | 31,203 | 64 | 24,081 |
30/01/2022 | 1.27 | 1.20 | 1.26 | 3,788 | 15 | 3,056 |
23/01/2022 | 1.27 | 1.20 | 1.21 | 11,598 | 32 | 9,546 |
16/01/2022 | 1.29 | 1.23 | 1.28 | 15,246 | 28 | 12,250 |
09/01/2022 | 1.31 | 1.25 | 1.27 | 6,270 | 25 | 4,951 |
02/01/2022 | 1.31 | 1.22 | 1.31 | 8,266 | 33 | 6,554 |
26/12/2021 | 1.35 | 1.25 | 1.30 | 48,864 | 113 | 37,104 |
19/12/2021 | 1.29 | 1.17 | 1.28 | 27,695 | 80 | 22,471 |
12/12/2021 | 1.19 | 1.15 | 1.18 | 10,786 | 32 | 9,235 |
05/12/2021 | 1.19 | 1.15 | 1.18 | 4,755 | 22 | 4,110 |
28/11/2021 | 1.19 | 1.12 | 1.16 | 7,339 | 33 | 6,369 |
21/11/2021 | 1.20 | 1.14 | 1.20 | 16,671 | 54 | 14,319 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/05/2017 | 2.02 | 1.69 | 1.82 | 185,328 | 257 | 100,088 |
02/04/2017 | 2.18 | 1.81 | 1.89 | 32,509 | 81 | 15,973 |
01/03/2017 | 2.33 | 2.06 | 2.07 | 272,454 | 282 | 123,415 |
01/02/2017 | 2.34 | 2.20 | 2.25 | 119,282 | 163 | 52,399 |
02/01/2017 | 2.37 | 2.17 | 2.34 | 698,799 | 544 | 305,230 |
01/12/2016 | 2.33 | 2.10 | 2.17 | 180,318 | 331 | 80,453 |
01/11/2016 | 2.48 | 1.90 | 2.30 | 2,159,747 | 2,185 | 971,637 |
03/10/2016 | 2.05 | 1.73 | 1.98 | 555,489 | 791 | 290,104 |
01/09/2016 | 2.00 | 1.84 | 1.89 | 62,537 | 156 | 32,181 |
01/08/2016 | 2.38 | 1.67 | 1.94 | 635,084 | 862 | 306,614 |
03/07/2016 | 1.68 | 1.45 | 1.63 | 17,449 | 79 | 11,479 |
01/06/2016 | 1.52 | 1.34 | 1.50 | 15,528 | 49 | 10,608 |
02/05/2016 | 1.47 | 1.22 | 1.42 | 17,659 | 60 | 12,806 |
03/04/2016 | 1.45 | 0.88 | 1.33 | 28,199 | 80 | 25,181 |
01/03/2016 | 1.05 | 0.83 | 0.85 | 20,846 | 57 | 22,784 |
01/02/2016 | 1.00 | 0.95 | 0.97 | 872 | 9 | 898 |
03/01/2016 | 1.04 | 0.91 | 1.02 | 5,542 | 38 | 5,554 |
01/12/2015 | 1.01 | 0.87 | 0.87 | 9,014 | 41 | 9,785 |
01/11/2015 | 1.20 | 0.99 | 1.01 | 9,858 | 32 | 9,139 |
01/10/2015 | 1.38 | 1.26 | 1.26 | 3,273 | 13 | 2,473 |