Menu

PREMIER BUSINESS AND PROJECTS CO.LTD Historical

Loading data
Performance Indicators 16/04/2024
MarketSecond
High Price1.26
Last Closing1.20
No. of Transactions25
SectorChemical Industries
Low Price1.20
Opening Price1.20
No. of Shares13,371
Div7.94
Change0.06
Closing Price1.26
Average Price1.24
P/EN
Value Traded16,588

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
17/12/2023 0.90 0.90 0.90 1,609 5 1,788
10/12/2023 0.94 0.91 0.94 858 4 941
06/12/2023 0.94 0.93 0.94 47 2 50
04/12/2023 0.95 0.93 0.95 329 3 350
29/11/2023 0.96 0.89 0.96 1,984 14 2,150
28/11/2023 0.92 0.87 0.92 1,685 7 1,900
27/11/2023 0.88 0.85 0.88 1,769 7 2,066
26/11/2023 0.89 0.86 0.89 909 8 1,050
23/11/2023 0.89 0.87 0.89 210 2 240
21/11/2023 0.90 0.86 0.89 169 4 190
20/11/2023 0.89 0.86 0.89 40 4 45
19/11/2023 0.86 0.86 0.86 17 1 20
16/11/2023 0.89 0.86 0.89 3,026 8 3,444
14/11/2023 0.90 0.85 0.89 4,556 15 5,267
13/11/2023 0.88 0.88 0.88 232 1 264
12/11/2023 0.88 0.85 0.88 175 3 205
09/11/2023 0.86 0.85 0.86 7,830 20 9,113
08/11/2023 0.86 0.81 0.82 8,236 9 10,073
07/11/2023 0.87 0.84 0.84 2,160 20 2,531
06/11/2023 0.89 0.88 0.88 20 3 23
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/05/2023 0.99 0.94 0.94 2,739 12 2,850
07/05/2023 0.99 0.98 0.99 148 2 150
01/05/2023 0.95 0.90 0.95 5,033 21 5,491
25/04/2023 0.97 0.91 0.95 3,135 33 3,301
16/04/2023 0.90 0.86 0.90 9,584 13 10,789
09/04/2023 0.97 0.89 0.94 6,665 15 7,275
12/03/2023 1.02 0.95 1.02 902 8 910
05/03/2023 1.05 0.99 1.05 324 8 316
26/02/2023 1.04 0.99 1.04 1,186 7 1,186
19/02/2023 1.09 0.99 1.09 1,185 9 1,160
05/02/2023 1.11 1.02 1.09 1,433 8 1,350
29/01/2023 1.17 1.12 1.12 2,192 7 1,950
22/01/2023 1.16 1.14 1.14 3,478 6 3,040
08/01/2023 1.20 1.15 1.20 3,894 3 3,382
26/12/2022 1.21 1.19 1.21 2,524 6 2,109
04/12/2022 1.22 1.18 1.22 959 6 811
27/11/2022 1.18 1.18 1.18 295 2 250
13/11/2022 1.23 1.18 1.22 825 7 688
16/10/2022 1.24 1.23 1.24 566 3 460
09/10/2022 1.24 1.20 1.23 4,145 7 3,447
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/03/2019 1.31 1.22 1.26 1,383 9 1,125
Download Table