PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 18/04/2024
MarketSecond
High Price1.27
Last Closing1.24
No. of Transactions30
SectorChemical Industries
Low Price1.23
Opening Price1.24
No. of Shares31,070
Div7.87
Change0.03
Closing Price1.27
Average Price1.25
P/EN
Value Traded38,675
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/12/2022 | 1.19 | 1.18 | 1.19 | 886 | 3 | 751 |
| 04/12/2022 | 1.22 | 1.22 | 1.22 | 49 | 1 | 40 |
| 01/12/2022 | 1.18 | 1.18 | 1.18 | 295 | 2 | 250 |
| 17/11/2022 | 1.22 | 1.22 | 1.22 | 6 | 1 | 5 |
| 16/11/2022 | 1.21 | 1.21 | 1.21 | 357 | 1 | 295 |
| 15/11/2022 | 1.20 | 1.20 | 1.20 | 124 | 1 | 103 |
| 14/11/2022 | 1.21 | 1.18 | 1.21 | 53 | 2 | 45 |
| 13/11/2022 | 1.23 | 1.18 | 1.23 | 285 | 2 | 240 |
| 19/10/2022 | 1.24 | 1.23 | 1.24 | 566 | 3 | 460 |
| 10/10/2022 | 1.24 | 1.20 | 1.23 | 4,145 | 7 | 3,447 |
| 29/09/2022 | 1.24 | 1.24 | 1.24 | 620 | 1 | 500 |
| 15/09/2022 | 1.25 | 1.24 | 1.25 | 2,678 | 9 | 2,160 |
| 14/09/2022 | 1.24 | 1.20 | 1.24 | 52 | 2 | 43 |
| 12/09/2022 | 1.24 | 1.22 | 1.24 | 665 | 3 | 545 |
| 05/09/2022 | 1.22 | 1.20 | 1.22 | 82 | 2 | 68 |
| 30/08/2022 | 1.22 | 1.21 | 1.22 | 114,059 | 12 | 93,764 |
| 28/08/2022 | 1.22 | 1.22 | 1.22 | 366 | 1 | 300 |
| 21/08/2022 | 1.22 | 1.22 | 1.22 | 159 | 1 | 130 |
| 17/08/2022 | 1.22 | 1.21 | 1.22 | 1,442 | 3 | 1,191 |
| 14/08/2022 | 1.23 | 1.22 | 1.23 | 431 | 3 | 353 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/10/2020 | 0.91 | 0.90 | 0.90 | 814 | 5 | 900 |
| 04/10/2020 | 0.96 | 0.93 | 0.94 | 3,235 | 13 | 3,425 |
| 27/09/2020 | 0.95 | 0.91 | 0.93 | 10,101 | 16 | 10,871 |
| 20/09/2020 | 1.03 | 0.94 | 0.94 | 31,773 | 81 | 32,089 |
| 13/09/2020 | 0.97 | 0.92 | 0.97 | 15,466 | 40 | 16,099 |
| 06/09/2020 | 0.97 | 0.88 | 0.96 | 5,772 | 22 | 6,350 |
| 30/08/2020 | 0.89 | 0.85 | 0.88 | 8,283 | 23 | 9,624 |
| 23/08/2020 | 0.88 | 0.85 | 0.85 | 2,614 | 10 | 3,050 |
| 16/08/2020 | 0.85 | 0.82 | 0.85 | 7,198 | 12 | 8,510 |
| 09/08/2020 | 0.99 | 0.81 | 0.85 | 10,276 | 40 | 11,910 |
| 04/08/2020 | 1.05 | 0.94 | 1.00 | 15,552 | 46 | 15,918 |
| 26/07/2020 | 1.00 | 0.90 | 0.96 | 23,424 | 41 | 24,810 |
| 19/07/2020 | 0.90 | 0.86 | 0.88 | 1,622 | 8 | 1,871 |
| 12/07/2020 | 0.93 | 0.90 | 0.90 | 14,676 | 42 | 16,109 |
| 05/07/2020 | 0.93 | 0.89 | 0.93 | 2,012 | 9 | 2,179 |
| 28/06/2020 | 0.91 | 0.87 | 0.87 | 3,403 | 4 | 3,750 |
| 21/06/2020 | 0.91 | 0.84 | 0.87 | 8,076 | 36 | 9,010 |
| 14/06/2020 | 0.86 | 0.83 | 0.83 | 1,469 | 8 | 1,750 |
| 07/06/2020 | 0.88 | 0.82 | 0.88 | 12,929 | 21 | 15,208 |
| 31/05/2020 | 0.81 | 0.78 | 0.81 | 31,904 | 22 | 39,879 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2010 | 3.33 | 2.83 | 3.10 | 41,576 | 86 | 13,358 |
| 03/01/2010 | 3.55 | 3.26 | 3.50 | 20,850 | 60 | 6,220 |
| 01/12/2009 | 3.79 | 3.40 | 3.40 | 526 | 9 | 147 |
| 01/11/2009 | 3.77 | 3.45 | 3.77 | 970 | 12 | 271 |
| 01/10/2009 | 3.83 | 3.33 | 3.79 | 9,078 | 23 | 2,473 |
| 01/09/2009 | 3.91 | 3.36 | 3.63 | 12,193 | 88 | 3,283 |
| 02/08/2009 | 3.71 | 3.30 | 3.55 | 1,282 | 20 | 358 |
| 01/07/2009 | 3.72 | 3.30 | 3.68 | 13,037 | 81 | 3,802 |
| 01/06/2009 | 3.80 | 3.42 | 3.43 | 6,432 | 76 | 1,754 |
| 03/05/2009 | 3.83 | 3.41 | 3.41 | 13,915 | 65 | 3,899 |
| 01/04/2009 | 4.32 | 3.54 | 3.84 | 123,144 | 139 | 30,628 |
| 01/03/2009 | 3.80 | 3.01 | 3.80 | 150,416 | 74 | 44,327 |
| 01/02/2009 | 4.00 | 3.30 | 3.59 | 15,798 | 79 | 4,380 |
| 04/01/2009 | 4.28 | 3.34 | 3.34 | 17,796 | 117 | 4,585 |
| 01/12/2008 | 4.19 | 3.20 | 3.48 | 60,988 | 125 | 17,644 |
| 02/11/2008 | 4.57 | 3.59 | 4.06 | 201,924 | 241 | 48,295 |
| 05/10/2008 | 5.94 | 4.19 | 4.40 | 36,754 | 134 | 7,539 |
| 01/09/2008 | 7.90 | 5.53 | 5.95 | 56,508 | 89 | 9,080 |
| 03/08/2008 | 8.00 | 5.70 | 7.97 | 77,067 | 112 | 11,593 |
| 01/07/2008 | 7.00 | 5.20 | 6.00 | 83,953 | 139 | 14,204 |