Menu

PREMIER BUSINESS AND PROJECTS CO.LTD Historical

Loading data
High Low
Performance Indicators 28/07/2021
MarketSecond
High Price1.18
Last Closing1.20
No. of Transactions2
SectorChemical Industries
Low Price1.17
Opening Price1.17
No. of Shares260
Div10.17
Change-0.02
Closing Price1.18
Average Price1.17
P/E10.83
Value Traded304

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/07/2021 1.18 1.17 1.18 304 2 260
27/07/2021 1.21 1.18 1.20 989 9 835
26/07/2021 1.20 1.17 1.20 1,182 2 1,010
25/07/2021 1.22 1.18 1.21 8,191 12 6,908
18/07/2021 1.21 1.18 1.21 305 2 258
15/07/2021 1.22 1.19 1.20 7,481 15 6,270
14/07/2021 1.19 1.18 1.19 3,031 8 2,560
13/07/2021 1.18 1.17 1.18 229 2 195
12/07/2021 1.17 1.13 1.17 4,559 10 4,020
08/07/2021 1.17 1.16 1.17 29 2 25
07/07/2021 1.17 1.13 1.17 6,851 14 6,032
06/07/2021 1.15 1.15 1.15 1,150 2 1,000
05/07/2021 1.17 1.17 1.17 18 1 15
04/07/2021 1.13 1.13 1.13 1,130 2 1,000
01/07/2021 1.17 1.17 1.17 12 1 10
30/06/2021 1.16 1.13 1.16 1,735 8 1,523
29/06/2021 1.17 1.15 1.16 555 5 480
27/06/2021 1.20 1.19 1.20 286 2 240
23/06/2021 1.19 1.19 1.19 238 1 200
22/06/2021 1.25 1.24 1.25 43 2 35
Date High Low Closing Value Traded No. of Trans No. of Shares
18/07/2021 1.21 1.18 1.21 305 2 258
11/07/2021 1.22 1.13 1.20 15,299 35 13,045
04/07/2021 1.17 1.13 1.17 9,177 21 8,072
27/06/2021 1.20 1.13 1.17 2,587 16 2,253
20/06/2021 1.26 1.19 1.19 11,551 23 9,267
13/06/2021 1.21 1.12 1.21 22,667 37 19,545
06/06/2021 1.14 1.11 1.14 1,016 6 900
30/05/2021 1.15 1.12 1.15 6,830 15 6,020
23/05/2021 1.16 1.10 1.15 13,631 23 12,164
16/05/2021 1.16 1.14 1.16 2,975 9 2,592
09/05/2021 1.18 1.15 1.18 3,739 15 3,250
02/05/2021 1.15 1.12 1.15 5,192 13 4,560
25/04/2021 1.21 1.13 1.16 4,780 16 4,112
18/04/2021 1.27 1.21 1.27 52,431 75 42,438
12/04/2021 1.25 1.23 1.25 5,344 11 4,344
04/04/2021 1.24 1.22 1.23 10,833 24 8,845
28/03/2021 1.26 1.22 1.24 42,339 40 34,157
21/03/2021 1.23 1.20 1.23 11,206 30 9,240
14/03/2021 1.22 1.18 1.22 8,018 14 6,690
07/03/2021 1.25 1.20 1.20 59,941 68 49,354
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2021 1.26 1.11 1.16 37,809 81 31,955
02/05/2021 1.18 1.10 1.15 32,367 75 28,586
01/04/2021 1.27 1.13 1.16 97,384 141 79,089
01/03/2021 1.29 1.18 1.26 105,596 163 86,580
01/02/2021 1.29 1.05 1.26 213,038 353 176,361
03/01/2021 1.09 1.03 1.06 18,485 76 17,628
01/12/2020 1.13 0.97 1.05 219,660 216 207,554
01/11/2020 1.05 0.90 1.01 49,465 114 50,076
01/10/2020 0.96 0.87 0.96 13,811 49 15,172
01/09/2020 1.03 0.86 0.93 64,778 172 67,527
04/08/2020 1.05 0.81 0.85 39,720 114 44,188
01/07/2020 1.00 0.86 0.96 41,951 102 45,219
01/06/2020 0.91 0.78 0.91 54,064 78 64,918
10/05/2020 0.85 0.76 0.79 16,661 39 21,195
01/03/2020 0.98 0.78 0.87 63,631 112 68,318
02/02/2020 0.84 0.75 0.75 6,163 24 7,565
02/01/2020 0.86 0.84 0.86 36,453 19 42,859
01/12/2019 0.90 0.84 0.84 8,298 32 9,642
03/11/2019 0.93 0.85 0.90 9,649 45 10,908
01/10/2019 0.95 0.83 0.85 63,887 59 72,952