Menu

PREMIER BUSINESS AND PROJECTS CO.LTD Historical

Loading data
Performance Indicators 19/05/2026
MarketSecond
High Price2.37
Last Closing2.37
No. of Transactions21
SectorChemical Industries
Low Price2.32
Opening Price2.33
No. of Shares1,082
Div0.00
Change-0.01
Closing Price2.36
Average Price2.35
P/EN
Value Traded2,541

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
03/12/2025 0.84 0.83 0.84 703 5 846
02/12/2025 0.86 0.83 0.84 321 12 383
30/11/2025 0.86 0.83 0.85 323 11 383
27/11/2025 0.85 0.82 0.85 605 19 725
26/11/2025 0.86 0.83 0.85 1,120 12 1,345
25/11/2025 0.86 0.83 0.86 1,865 11 2,246
24/11/2025 0.88 0.84 0.87 960 11 1,130
23/11/2025 0.88 0.86 0.88 620 8 720
20/11/2025 0.88 0.86 0.88 690 11 800
19/11/2025 0.88 0.86 0.88 452 5 525
18/11/2025 0.88 0.85 0.88 1,193 11 1,387
17/11/2025 0.85 0.85 0.85 266 2 313
13/11/2025 0.86 0.85 0.85 257 5 300
11/11/2025 0.86 0.86 0.86 172 1 200
10/11/2025 0.91 0.86 0.86 684 10 785
09/11/2025 0.89 0.89 0.89 45 1 50
06/11/2025 0.91 0.88 0.90 963 17 1,071
05/11/2025 0.90 0.84 0.90 801 8 934
04/11/2025 0.86 0.86 0.86 86 1 100
03/11/2025 0.86 0.85 0.86 993 9 1,162
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
25/02/2024 1.21 1.11 1.21 102,903 145 87,791
18/02/2024 1.13 0.98 1.13 51,533 126 48,362
11/02/2024 0.94 0.90 0.94 7,023 19 7,528
04/02/2024 0.92 0.90 0.92 4,909 8 5,450
21/01/2024 0.92 0.92 0.92 925 4 1,005
14/01/2024 0.92 0.92 0.92 14 1 15
17/12/2023 0.94 0.90 0.94 2,341 8 2,600
10/12/2023 0.94 0.91 0.94 858 4 941
03/12/2023 0.95 0.93 0.94 376 5 400
26/11/2023 0.96 0.85 0.96 6,346 36 7,166
19/11/2023 0.90 0.86 0.89 435 11 495
12/11/2023 0.90 0.85 0.89 7,990 27 9,180
05/11/2023 0.91 0.81 0.86 23,873 55 27,990
29/10/2023 0.94 0.89 0.94 15,381 25 17,107
22/10/2023 0.90 0.86 0.90 1,394 12 1,562
15/10/2023 0.90 0.86 0.86 3,486 19 4,000
08/10/2023 0.95 0.90 0.90 1,137 18 1,250
01/10/2023 0.94 0.88 0.94 1,411 10 1,547
24/09/2023 0.92 0.89 0.89 3,000 6 3,300
10/09/2023 0.90 0.90 0.90 90 1 100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2019 1.20 1.10 1.11 4,832 24 4,220
03/03/2019 1.31 1.22 1.26 1,383 9 1,125
03/02/2019 1.45 1.28 1.28 19,189 61 13,849
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
Download Table