PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 19/05/2026
MarketSecond
High Price2.37
Last Closing2.37
No. of Transactions21
SectorChemical Industries
Low Price2.32
Opening Price2.33
No. of Shares1,082
Div0.00
Change-0.01
Closing Price2.36
Average Price2.35
P/EN
Value Traded2,541
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/02/2026 | 1.11 | 1.10 | 1.10 | 882 | 3 | 800 |
| 11/02/2026 | 1.14 | 1.09 | 1.11 | 1,676 | 7 | 1,500 |
| 10/02/2026 | 1.12 | 1.09 | 1.12 | 2,060 | 5 | 1,877 |
| 09/02/2026 | 1.10 | 1.10 | 1.10 | 220 | 1 | 200 |
| 05/02/2026 | 1.13 | 1.09 | 1.13 | 7,011 | 21 | 6,408 |
| 04/02/2026 | 1.15 | 1.10 | 1.14 | 5,166 | 17 | 4,644 |
| 03/02/2026 | 1.17 | 1.14 | 1.15 | 5,487 | 24 | 4,761 |
| 02/02/2026 | 1.13 | 1.08 | 1.13 | 9,683 | 41 | 8,668 |
| 01/02/2026 | 1.08 | 1.08 | 1.08 | 3,360 | 9 | 3,111 |
| 29/01/2026 | 1.03 | 1.03 | 1.03 | 220 | 3 | 214 |
| 28/01/2026 | 0.99 | 0.99 | 0.99 | 2,206 | 6 | 2,228 |
| 27/01/2026 | 0.95 | 0.95 | 0.95 | 1,454 | 7 | 1,530 |
| 26/01/2026 | 0.91 | 0.89 | 0.91 | 2,628 | 9 | 2,921 |
| 25/01/2026 | 0.87 | 0.87 | 0.87 | 328 | 4 | 377 |
| 22/01/2026 | 0.90 | 0.89 | 0.90 | 4,495 | 3 | 5,050 |
| 21/01/2026 | 0.89 | 0.88 | 0.89 | 330 | 5 | 375 |
| 20/01/2026 | 0.92 | 0.89 | 0.92 | 130 | 3 | 144 |
| 19/01/2026 | 0.93 | 0.90 | 0.93 | 528 | 6 | 580 |
| 18/01/2026 | 0.93 | 0.92 | 0.93 | 222 | 2 | 240 |
| 15/01/2026 | 0.91 | 0.87 | 0.91 | 686 | 10 | 767 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/05/2025 | 1.04 | 1.04 | 1.04 | 52 | 1 | 50 |
| 04/05/2025 | 1.09 | 1.09 | 1.09 | 280 | 2 | 257 |
| 09/03/2025 | 1.05 | 1.05 | 1.05 | 275 | 1 | 262 |
| 02/03/2025 | 1.10 | 1.09 | 1.09 | 1,108 | 4 | 1,012 |
| 16/02/2025 | 1.14 | 1.14 | 1.14 | 108 | 1 | 95 |
| 09/02/2025 | 1.19 | 1.19 | 1.19 | 119 | 1 | 100 |
| 26/01/2025 | 1.25 | 1.25 | 1.25 | 375 | 1 | 300 |
| 19/01/2025 | 1.25 | 1.21 | 1.21 | 134 | 3 | 110 |
| 10/11/2024 | 1.27 | 1.25 | 1.27 | 2,253 | 5 | 1,800 |
| 03/11/2024 | 1.26 | 1.20 | 1.26 | 2,854 | 18 | 2,312 |
| 20/10/2024 | 1.26 | 1.22 | 1.26 | 263 | 2 | 212 |
| 13/10/2024 | 1.29 | 1.23 | 1.28 | 5,473 | 14 | 4,321 |
| 06/10/2024 | 1.29 | 1.29 | 1.29 | 1,456 | 2 | 1,129 |
| 29/09/2024 | 1.30 | 1.28 | 1.30 | 1,209 | 10 | 938 |
| 22/09/2024 | 1.30 | 1.24 | 1.30 | 5,921 | 9 | 4,607 |
| 15/09/2024 | 1.35 | 1.27 | 1.29 | 9,294 | 19 | 7,074 |
| 08/09/2024 | 1.30 | 1.14 | 1.30 | 44,066 | 73 | 37,141 |
| 01/09/2024 | 1.14 | 1.12 | 1.14 | 1,695 | 3 | 1,500 |
| 25/08/2024 | 1.17 | 1.09 | 1.17 | 22,658 | 30 | 20,241 |
| 18/08/2024 | 1.09 | 1.09 | 1.09 | 2,398 | 4 | 2,200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2022 | 1.25 | 1.20 | 1.24 | 4,098 | 17 | 3,316 |
| 01/08/2022 | 1.23 | 1.20 | 1.22 | 124,499 | 46 | 102,330 |
| 03/07/2022 | 1.26 | 1.23 | 1.25 | 4,505 | 19 | 3,620 |
| 01/06/2022 | 1.29 | 1.22 | 1.26 | 31,317 | 88 | 25,031 |
| 08/05/2022 | 1.27 | 1.23 | 1.27 | 9,915 | 30 | 7,942 |
| 03/04/2022 | 1.36 | 1.22 | 1.24 | 27,628 | 73 | 21,442 |
| 01/03/2022 | 1.37 | 1.27 | 1.35 | 145,972 | 315 | 112,170 |
| 01/02/2022 | 1.34 | 1.21 | 1.28 | 76,417 | 204 | 59,280 |
| 02/01/2022 | 1.31 | 1.20 | 1.24 | 42,307 | 120 | 34,071 |
| 01/12/2021 | 1.35 | 1.12 | 1.30 | 95,474 | 267 | 75,830 |
| 01/11/2021 | 1.23 | 1.12 | 1.16 | 82,003 | 159 | 71,316 |
| 03/10/2021 | 1.29 | 1.20 | 1.22 | 32,925 | 74 | 26,664 |
| 01/09/2021 | 1.27 | 1.20 | 1.23 | 15,800 | 59 | 12,912 |
| 01/08/2021 | 1.28 | 1.15 | 1.28 | 135,986 | 249 | 110,781 |
| 01/07/2021 | 1.22 | 1.13 | 1.19 | 113,691 | 105 | 96,133 |
| 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 |