PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 24/04/2024
MarketSecond
High Price1.28
Last Closing1.31
No. of Transactions4
SectorChemical Industries
Low Price1.26
Opening Price1.26
No. of Shares1,261
Div7.81
Change-0.03
Closing Price1.28
Average Price1.27
P/EN
Value Traded1,599
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 05/11/2023 | 0.91 | 0.90 | 0.91 | 5,627 | 3 | 6,250 |
| 02/11/2023 | 0.94 | 0.90 | 0.94 | 3,870 | 8 | 4,215 |
| 31/10/2023 | 0.94 | 0.92 | 0.94 | 461 | 5 | 500 |
| 30/10/2023 | 0.92 | 0.90 | 0.92 | 1,222 | 6 | 1,350 |
| 29/10/2023 | 0.90 | 0.89 | 0.90 | 9,828 | 6 | 11,042 |
| 26/10/2023 | 0.90 | 0.89 | 0.90 | 1,205 | 7 | 1,350 |
| 25/10/2023 | 0.90 | 0.86 | 0.90 | 95 | 3 | 107 |
| 24/10/2023 | 0.90 | 0.89 | 0.90 | 94 | 2 | 105 |
| 19/10/2023 | 0.90 | 0.86 | 0.86 | 3,280 | 16 | 3,770 |
| 16/10/2023 | 0.89 | 0.89 | 0.89 | 125 | 2 | 140 |
| 15/10/2023 | 0.90 | 0.90 | 0.90 | 81 | 1 | 90 |
| 10/10/2023 | 0.90 | 0.90 | 0.90 | 270 | 6 | 300 |
| 09/10/2023 | 0.94 | 0.92 | 0.94 | 231 | 3 | 250 |
| 08/10/2023 | 0.95 | 0.90 | 0.93 | 636 | 9 | 700 |
| 05/10/2023 | 0.94 | 0.93 | 0.94 | 375 | 3 | 400 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/10/2022 | 1.24 | 1.20 | 1.23 | 4,145 | 7 | 3,447 |
| 25/09/2022 | 1.24 | 1.24 | 1.24 | 620 | 1 | 500 |
| 11/09/2022 | 1.25 | 1.20 | 1.25 | 3,396 | 14 | 2,748 |
| 04/09/2022 | 1.22 | 1.20 | 1.22 | 82 | 2 | 68 |
| 28/08/2022 | 1.22 | 1.21 | 1.22 | 114,425 | 13 | 94,064 |
| 21/08/2022 | 1.22 | 1.22 | 1.22 | 159 | 1 | 130 |
| 14/08/2022 | 1.23 | 1.21 | 1.22 | 1,873 | 6 | 1,544 |
| 07/08/2022 | 1.22 | 1.21 | 1.21 | 1,116 | 6 | 920 |
| 31/07/2022 | 1.25 | 1.20 | 1.22 | 7,081 | 22 | 5,797 |
| 24/07/2022 | 1.26 | 1.23 | 1.26 | 783 | 6 | 622 |
| 17/07/2022 | 1.26 | 1.25 | 1.26 | 595 | 2 | 476 |
| 13/07/2022 | 1.26 | 1.23 | 1.26 | 734 | 3 | 596 |
| 03/07/2022 | 1.26 | 1.23 | 1.26 | 2,237 | 6 | 1,801 |
| 26/06/2022 | 1.26 | 1.22 | 1.26 | 6,861 | 12 | 5,589 |
| 19/06/2022 | 1.27 | 1.25 | 1.26 | 6,722 | 15 | 5,337 |
| 12/06/2022 | 1.28 | 1.25 | 1.27 | 10,858 | 33 | 8,652 |
| 05/06/2022 | 1.29 | 1.25 | 1.29 | 6,876 | 28 | 5,453 |
| 29/05/2022 | 1.27 | 1.25 | 1.27 | 2,266 | 5 | 1,800 |
| 22/05/2022 | 1.25 | 1.23 | 1.25 | 2,183 | 6 | 1,770 |
| 15/05/2022 | 1.27 | 1.24 | 1.25 | 3,174 | 9 | 2,535 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/02/2019 | 1.45 | 1.28 | 1.28 | 19,189 | 61 | 13,849 |
| 02/01/2019 | 1.42 | 1.32 | 1.39 | 26,896 | 57 | 19,538 |
| 02/12/2018 | 1.39 | 1.16 | 1.30 | 122,160 | 236 | 93,051 |
| 01/11/2018 | 1.24 | 1.15 | 1.20 | 32,660 | 31 | 27,722 |
| 01/10/2018 | 1.22 | 1.10 | 1.12 | 36,170 | 13 | 30,750 |
| 02/09/2018 | 1.22 | 1.13 | 1.22 | 15,723 | 22 | 13,283 |
| 01/08/2018 | 1.29 | 1.15 | 1.15 | 24,223 | 54 | 19,240 |
| 01/07/2018 | 1.30 | 1.11 | 1.29 | 61,569 | 116 | 50,322 |
| 03/06/2018 | 1.23 | 1.16 | 1.17 | 54,242 | 74 | 45,304 |
| 02/05/2018 | 1.29 | 1.18 | 1.25 | 40,204 | 71 | 33,310 |
| 01/04/2018 | 1.40 | 1.24 | 1.29 | 27,218 | 57 | 20,720 |
| 01/03/2018 | 1.39 | 1.18 | 1.34 | 109,416 | 133 | 84,009 |
| 01/02/2018 | 1.62 | 1.18 | 1.21 | 161,419 | 266 | 109,591 |
| 02/01/2018 | 1.41 | 1.33 | 1.35 | 1,820 | 11 | 1,326 |
| 03/12/2017 | 1.49 | 1.42 | 1.45 | 9,453 | 14 | 6,504 |
| 01/11/2017 | 1.57 | 1.46 | 1.54 | 28,514 | 64 | 19,074 |
| 01/10/2017 | 1.70 | 1.53 | 1.53 | 32,916 | 35 | 19,996 |
| 05/09/2017 | 1.71 | 1.58 | 1.70 | 11,133 | 39 | 6,796 |
| 01/08/2017 | 1.65 | 1.60 | 1.61 | 12,995 | 25 | 7,987 |
| 02/07/2017 | 1.77 | 1.60 | 1.62 | 101,852 | 236 | 60,945 |