Menu

PREMIER BUSINESS AND PROJECTS CO.LTD Historical

Loading data
High Low
Performance Indicators 20/01/2021
MarketSecond
High Price1.07
Last Closing1.07
No. of Transactions8
SectorChemical Industries
Low Price1.03
Opening Price1.03
No. of Shares2,861
Div0.00
Change0.00
Closing Price1.07
Average Price1.03
P/E66.63
Value Traded2,952

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/01/2021 1.07 1.03 1.07 2,952 8 2,861
18/01/2021 1.07 1.04 1.07 1,400 5 1,339
17/01/2021 1.07 1.04 1.07 999 7 950
14/01/2021 1.06 1.03 1.06 1,193 8 1,148
12/01/2021 1.07 1.07 1.07 54 1 50
11/01/2021 1.06 1.05 1.05 1,797 4 1,700
10/01/2021 1.05 1.05 1.05 1,575 3 1,500
07/01/2021 1.07 1.05 1.07 565 2 536
06/01/2021 1.08 1.05 1.08 1,289 6 1,225
05/01/2021 1.08 1.04 1.08 1,045 7 989
04/01/2021 1.08 1.05 1.08 2,699 8 2,550
03/01/2021 1.09 1.06 1.09 569 4 530
31/12/2020 1.08 1.03 1.05 90,470 40 85,420
30/12/2020 1.09 1.05 1.08 6,809 24 6,478
29/12/2020 1.11 1.08 1.10 2,381 11 2,200
28/12/2020 1.13 1.05 1.13 87,790 40 83,111
27/12/2020 1.08 1.05 1.08 3,075 15 2,920
24/12/2020 1.10 1.05 1.10 7,185 18 6,648
23/12/2020 1.10 1.04 1.10 13,706 36 12,685
22/12/2020 1.05 1.00 1.05 1,950 8 1,912
Date High Low Closing Value Traded No. of Trans No. of Shares
17/01/2021 1.07 1.03 1.07 5,351 20 5,150
10/01/2021 1.07 1.03 1.06 4,618 16 4,398
03/01/2021 1.09 1.04 1.07 6,167 27 5,830
27/12/2020 1.13 1.03 1.05 190,525 130 180,129
20/12/2020 1.10 1.00 1.10 23,010 63 21,414
13/12/2020 1.01 1.00 1.00 423 4 420
06/12/2020 1.04 0.97 1.04 3,690 9 3,631
29/11/2020 1.03 1.00 1.02 6,637 19 6,537
22/11/2020 1.05 0.99 1.03 12,045 25 11,680
15/11/2020 1.05 0.98 1.02 14,077 35 13,908
08/11/2020 0.99 0.95 0.98 7,581 17 7,811
01/11/2020 0.96 0.90 0.93 11,138 28 12,100
25/10/2020 0.96 0.87 0.96 6,782 23 7,634
18/10/2020 0.88 0.87 0.87 443 4 507
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
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/09/2019 1.00 0.95 0.95 25,002 22 25,690
01/08/2019 1.04 0.96 0.98 11,526 39 11,551
01/07/2019 1.05 0.96 0.96 37,533 83 37,452
02/06/2019 1.09 0.95 1.05 82,430 224 79,510
01/05/2019 1.13 0.98 1.03 38,211 74 36,312
01/04/2019 1.20 1.10 1.11 4,832 24 4,220