PREMIER BUSINESS AND PROJECTS CO.LTD Historical
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 |
|---|---|---|---|---|---|---|
| 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 |
| 20/02/2025 | 1.14 | 1.14 | 1.14 | 108 | 1 | 95 |
| 09/02/2025 | 1.19 | 1.19 | 1.19 | 119 | 1 | 100 |
| 27/01/2025 | 1.25 | 1.25 | 1.25 | 375 | 1 | 300 |
| 23/01/2025 | 1.25 | 1.21 | 1.21 | 134 | 3 | 110 |
| 10/11/2024 | 1.27 | 1.25 | 1.27 | 2,253 | 5 | 1,800 |
| 06/11/2024 | 1.26 | 1.22 | 1.26 | 1,925 | 10 | 1,550 |
| 05/11/2024 | 1.24 | 1.22 | 1.24 | 629 | 6 | 512 |
| 04/11/2024 | 1.20 | 1.20 | 1.20 | 300 | 2 | 250 |
| 23/10/2024 | 1.26 | 1.26 | 1.26 | 126 | 1 | 100 |
| 20/10/2024 | 1.22 | 1.22 | 1.22 | 137 | 1 | 112 |
| 17/10/2024 | 1.28 | 1.27 | 1.28 | 383 | 3 | 300 |
| 16/10/2024 | 1.29 | 1.23 | 1.27 | 5,090 | 11 | 4,021 |
| 09/10/2024 | 1.29 | 1.29 | 1.29 | 1,456 | 2 | 1,129 |
| 01/10/2024 | 1.30 | 1.28 | 1.30 | 1,209 | 10 | 938 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/04/2022 | 1.24 | 1.22 | 1.24 | 5,291 | 15 | 4,312 |
| 10/04/2022 | 1.29 | 1.22 | 1.26 | 5,220 | 18 | 4,236 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2012 | 1.58 | 1.58 | 1.58 | 158 | 2 | 100 |
| 03/06/2012 | 1.58 | 1.58 | 1.58 | 33 | 1 | 21 |
| 01/05/2012 | 1.84 | 1.52 | 1.58 | 46,985 | 17 | 29,196 |
| 01/03/2012 | 1.85 | 1.77 | 1.85 | 98 | 4 | 55 |
| 01/02/2012 | 1.95 | 1.86 | 1.86 | 106 | 4 | 55 |
| 02/10/2011 | 2.10 | 1.87 | 1.87 | 1,676 | 18 | 839 |
| 04/09/2011 | 2.18 | 2.08 | 2.17 | 460 | 14 | 215 |
| 01/08/2011 | 2.18 | 2.18 | 2.18 | 87 | 1 | 40 |
| 03/07/2011 | 2.15 | 2.02 | 2.12 | 447 | 18 | 212 |
| 01/06/2011 | 2.34 | 1.92 | 2.09 | 2,120 | 24 | 959 |
| 02/05/2011 | 2.44 | 2.21 | 2.35 | 27,489 | 63 | 12,401 |
| 03/04/2011 | 2.64 | 2.33 | 2.34 | 2,949 | 63 | 1,181 |
| 01/03/2011 | 2.70 | 2.36 | 2.62 | 836 | 42 | 321 |
| 01/02/2011 | 3.04 | 2.62 | 2.70 | 2,976 | 45 | 1,010 |
| 02/01/2011 | 2.90 | 2.72 | 2.90 | 701 | 8 | 250 |
| 01/12/2010 | 2.64 | 2.48 | 2.64 | 985 | 35 | 378 |
| 01/11/2010 | 2.45 | 2.24 | 2.40 | 1,410 | 7 | 615 |
| 03/10/2010 | 2.58 | 2.35 | 2.45 | 1,472 | 7 | 590 |
| 01/08/2010 | 2.89 | 2.58 | 2.58 | 1,561 | 14 | 599 |
| 01/07/2010 | 3.00 | 2.76 | 2.90 | 1,758 | 23 | 622 |