Menu

PREMIER BUSINESS AND PROJECTS CO.LTD Historical

Loading data
Performance Indicators 07/07/2026
MarketSecond
High Price2.81
Last Closing2.81
No. of Transactions18
SectorChemical Industries
Low Price2.67
Opening Price2.67
No. of Shares2,368
Div0.00
Change0.00
Closing Price2.81
Average Price2.75
P/EN
Value Traded6,520

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/11/2025 0.87 0.87 0.87 44 1 50
30/10/2025 0.89 0.84 0.89 1,782 13 2,061
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/09/2023 0.93 0.89 0.92 588 5 650
27/08/2023 0.91 0.87 0.88 5,836 10 6,651
20/08/2023 0.90 0.88 0.88 12,367 8 13,778
13/08/2023 0.92 0.89 0.89 5,233 8 5,750
06/08/2023 0.95 0.93 0.93 383 4 410
30/07/2023 0.95 0.91 0.95 478 6 515
23/07/2023 0.93 0.93 0.93 465 4 500
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/08/2017 1.65 1.60 1.61 12,995 25 7,987
02/07/2017 1.77 1.60 1.62 101,852 236 60,945
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
Download Table