PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 04/08/2026
MarketSecond
High Price2.93
Last Closing2.87
No. of Transactions1
SectorChemical Industries
Low Price2.93
Opening Price2.93
No. of Shares6
Div0.00
Change0.06
Closing Price2.93
Average Price2.93
P/E2.48
Value Traded18
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/09/2024 | 1.24 | 1.15 | 1.24 | 17,682 | 38 | 14,543 |
| 08/09/2024 | 1.19 | 1.14 | 1.19 | 23,034 | 19 | 20,013 |
| 05/09/2024 | 1.14 | 1.14 | 1.14 | 570 | 1 | 500 |
| 02/09/2024 | 1.13 | 1.12 | 1.12 | 1,125 | 2 | 1,000 |
| 28/08/2024 | 1.17 | 1.13 | 1.17 | 899 | 8 | 781 |
| 27/08/2024 | 1.17 | 1.13 | 1.17 | 4,703 | 8 | 4,071 |
| 26/08/2024 | 1.17 | 1.13 | 1.17 | 5,020 | 7 | 4,389 |
| 25/08/2024 | 1.14 | 1.09 | 1.13 | 12,035 | 7 | 11,000 |
| 20/08/2024 | 1.09 | 1.09 | 1.09 | 2,398 | 4 | 2,200 |
| 05/08/2024 | 1.14 | 1.14 | 1.14 | 214 | 2 | 188 |
| 04/08/2024 | 1.15 | 1.14 | 1.15 | 581 | 2 | 507 |
| 01/08/2024 | 1.15 | 1.15 | 1.15 | 575 | 1 | 500 |
| 17/07/2024 | 1.20 | 1.19 | 1.20 | 53,515 | 4 | 44,598 |
| 09/07/2024 | 1.21 | 1.20 | 1.20 | 1,462 | 6 | 1,210 |
| 04/07/2024 | 1.21 | 1.21 | 1.21 | 242 | 1 | 200 |
| 03/07/2024 | 1.21 | 1.21 | 1.21 | 1,271 | 2 | 1,050 |
| 02/07/2024 | 1.20 | 1.20 | 1.20 | 4,800 | 8 | 4,000 |
| 30/06/2024 | 1.22 | 1.21 | 1.22 | 3,725 | 5 | 3,070 |
| 27/06/2024 | 1.22 | 1.18 | 1.22 | 6,635 | 12 | 5,530 |
| 11/06/2024 | 1.24 | 1.23 | 1.24 | 666 | 3 | 540 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/08/2021 | 1.20 | 1.15 | 1.20 | 17,811 | 39 | 15,198 |
| 08/08/2021 | 1.21 | 1.16 | 1.18 | 12,826 | 24 | 11,017 |
| 01/08/2021 | 1.21 | 1.18 | 1.19 | 1,773 | 6 | 1,500 |
| 25/07/2021 | 1.22 | 1.17 | 1.19 | 88,898 | 46 | 74,748 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/06/2008 | 7.48 | 6.13 | 7.07 | 66,782 | 97 | 9,658 |
| 04/05/2008 | 8.98 | 7.08 | 7.75 | 183,421 | 109 | 23,151 |
| 01/04/2008 | 9.54 | 7.78 | 8.56 | 58,150 | 32 | 6,875 |
| 02/03/2008 | 9.50 | 8.20 | 9.13 | 61,728 | 63 | 7,171 |
| 02/02/2008 | 10.47 | 8.99 | 9.49 | 69,876 | 40 | 7,308 |
| 02/01/2008 | 11.00 | 10.00 | 10.50 | 53,285 | 46 | 5,109 |
| 02/12/2007 | 11.15 | 10.39 | 10.70 | 309,150 | 43 | 28,739 |
| 01/11/2007 | 11.70 | 10.70 | 11.15 | 25,769 | 43 | 2,325 |
| 01/10/2007 | 11.85 | 10.84 | 11.30 | 21,344 | 41 | 1,906 |
| 02/09/2007 | 11.89 | 9.03 | 11.49 | 435,529 | 76 | 42,797 |
| 01/08/2007 | 11.25 | 9.50 | 9.50 | 53,414 | 50 | 5,255 |
| 01/07/2007 | 12.00 | 10.94 | 11.40 | 63,094 | 39 | 5,435 |
| 03/06/2007 | 12.45 | 11.56 | 11.98 | 111,312 | 49 | 9,334 |
| 01/05/2007 | 12.75 | 11.50 | 11.90 | 209,179 | 48 | 17,887 |
| 01/04/2007 | 12.85 | 11.60 | 12.85 | 136,891 | 72 | 11,378 |