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
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