PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 19/03/2026
MarketSecond
High Price1.06
Last Closing1.02
No. of Transactions5
SectorChemical Industries
Low Price1.05
Opening Price1.05
No. of Shares160
Div0.00
Change0.03
Closing Price1.05
Average Price1.05
P/EN
Value Traded168
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/08/2025 | 0.83 | 0.83 | 0.83 | 821 | 3 | 989 |
| 14/08/2025 | 0.85 | 0.83 | 0.85 | 356 | 5 | 422 |
| 13/08/2025 | 0.85 | 0.84 | 0.85 | 31 | 5 | 37 |
| 12/08/2025 | 0.85 | 0.82 | 0.85 | 1,385 | 17 | 1,685 |
| 11/08/2025 | 0.83 | 0.82 | 0.83 | 1,783 | 15 | 2,171 |
| 10/08/2025 | 0.86 | 0.80 | 0.82 | 15,177 | 32 | 18,335 |
| 07/08/2025 | 0.85 | 0.82 | 0.84 | 16,804 | 44 | 20,331 |
| 06/08/2025 | 0.89 | 0.86 | 0.86 | 8,041 | 19 | 9,313 |
| 30/07/2025 | 0.90 | 0.90 | 0.90 | 90 | 1 | 100 |
| 10/07/2025 | 0.89 | 0.89 | 0.89 | 470 | 3 | 528 |
| 09/07/2025 | 0.89 | 0.86 | 0.86 | 3,708 | 8 | 4,270 |
| 08/07/2025 | 0.90 | 0.90 | 0.90 | 45 | 1 | 50 |
| 06/07/2025 | 0.92 | 0.92 | 0.92 | 276 | 4 | 300 |
| 03/07/2025 | 0.91 | 0.91 | 0.91 | 3,322 | 10 | 3,650 |
| 02/07/2025 | 0.95 | 0.95 | 0.95 | 1,900 | 1 | 2,000 |
| 01/07/2025 | 0.99 | 0.99 | 0.99 | 614 | 3 | 620 |
| 21/05/2025 | 1.04 | 1.04 | 1.04 | 52 | 1 | 50 |
| 06/05/2025 | 1.09 | 1.09 | 1.09 | 280 | 2 | 257 |
| 09/03/2025 | 1.05 | 1.05 | 1.05 | 275 | 1 | 262 |
| 06/03/2025 | 1.10 | 1.09 | 1.09 | 1,108 | 4 | 1,012 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/07/2023 | 0.96 | 0.95 | 0.96 | 1,527 | 7 | 1,600 |
| 09/07/2023 | 0.96 | 0.95 | 0.96 | 16,108 | 13 | 16,950 |
| 02/07/2023 | 0.96 | 0.92 | 0.96 | 3,216 | 8 | 3,378 |
| 18/06/2023 | 0.97 | 0.96 | 0.97 | 881 | 4 | 918 |
| 11/06/2023 | 0.98 | 0.94 | 0.95 | 12,036 | 32 | 12,568 |
| 04/06/2023 | 0.96 | 0.91 | 0.95 | 25,206 | 48 | 26,745 |
| 28/05/2023 | 0.99 | 0.98 | 0.99 | 18,700 | 12 | 19,078 |
| 21/05/2023 | 0.99 | 0.94 | 0.94 | 2,739 | 12 | 2,850 |
| 07/05/2023 | 0.99 | 0.98 | 0.99 | 148 | 2 | 150 |
| 01/05/2023 | 0.95 | 0.90 | 0.95 | 5,033 | 21 | 5,491 |
| 25/04/2023 | 0.97 | 0.91 | 0.95 | 3,135 | 33 | 3,301 |
| 16/04/2023 | 0.90 | 0.86 | 0.90 | 9,584 | 13 | 10,789 |
| 09/04/2023 | 0.97 | 0.89 | 0.94 | 6,665 | 15 | 7,275 |
| 12/03/2023 | 1.02 | 0.95 | 1.02 | 902 | 8 | 910 |
| 05/03/2023 | 1.05 | 0.99 | 1.05 | 324 | 8 | 316 |
| 26/02/2023 | 1.04 | 0.99 | 1.04 | 1,186 | 7 | 1,186 |
| 19/02/2023 | 1.09 | 0.99 | 1.09 | 1,185 | 9 | 1,160 |
| 05/02/2023 | 1.11 | 1.02 | 1.09 | 1,433 | 8 | 1,350 |
| 29/01/2023 | 1.17 | 1.12 | 1.12 | 2,192 | 7 | 1,950 |
| 22/01/2023 | 1.16 | 1.14 | 1.14 | 3,478 | 6 | 3,040 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2017 | 1.84 | 1.69 | 1.76 | 57,452 | 60 | 33,243 |
| 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 |