PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 17/04/2024
MarketSecond
High Price1.25
Last Closing1.26
No. of Transactions47
SectorChemical Industries
Low Price1.22
Opening Price1.22
No. of Shares70,698
Div8.06
Change-0.02
Closing Price1.24
Average Price1.23
P/EN
Value Traded86,811
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/01/2020 | 0.85 | 0.85 | 0.85 | 31,195 | 2 | 36,700 |
| 06/01/2020 | 0.84 | 0.84 | 0.84 | 654 | 2 | 778 |
| 05/01/2020 | 0.84 | 0.84 | 0.84 | 420 | 2 | 500 |
| 02/01/2020 | 0.84 | 0.84 | 0.84 | 235 | 2 | 280 |
| 31/12/2019 | 0.84 | 0.84 | 0.84 | 588 | 3 | 700 |
| 26/12/2019 | 0.85 | 0.84 | 0.84 | 799 | 3 | 950 |
| 23/12/2019 | 0.88 | 0.88 | 0.88 | 483 | 1 | 549 |
| 15/12/2019 | 0.88 | 0.88 | 0.88 | 176 | 2 | 200 |
| 11/12/2019 | 0.88 | 0.86 | 0.88 | 5,229 | 17 | 6,080 |
| 10/12/2019 | 0.86 | 0.86 | 0.86 | 430 | 2 | 500 |
| 03/12/2019 | 0.90 | 0.89 | 0.90 | 449 | 3 | 500 |
| 02/12/2019 | 0.88 | 0.88 | 0.88 | 143 | 1 | 163 |
| 28/11/2019 | 0.90 | 0.86 | 0.90 | 1,395 | 9 | 1,600 |
| 27/11/2019 | 0.87 | 0.87 | 0.87 | 87 | 1 | 100 |
| 26/11/2019 | 0.86 | 0.86 | 0.86 | 172 | 1 | 200 |
| 21/11/2019 | 0.88 | 0.88 | 0.88 | 660 | 3 | 750 |
| 20/11/2019 | 0.88 | 0.88 | 0.88 | 396 | 3 | 450 |
| 19/11/2019 | 0.86 | 0.86 | 0.86 | 387 | 3 | 450 |
| 18/11/2019 | 0.85 | 0.85 | 0.85 | 1,063 | 8 | 1,250 |
| 14/11/2019 | 0.89 | 0.89 | 0.89 | 445 | 2 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/02/2009 | 4.00 | 3.61 | 4.00 | 3,404 | 23 | 869 |
| 01/02/2009 | 3.80 | 3.30 | 3.80 | 8,643 | 32 | 2,456 |
| 25/01/2009 | 3.63 | 3.34 | 3.34 | 2,029 | 12 | 585 |
| 18/01/2009 | 4.05 | 3.61 | 3.79 | 3,765 | 26 | 980 |
| 11/01/2009 | 4.28 | 3.61 | 4.15 | 9,704 | 56 | 2,401 |
| 04/01/2009 | 3.82 | 3.36 | 3.64 | 2,299 | 23 | 619 |
| 28/12/2008 | 3.49 | 3.20 | 3.48 | 43,774 | 6 | 12,951 |
| 21/12/2008 | 3.94 | 3.24 | 3.35 | 9,308 | 66 | 2,665 |
| 14/12/2008 | 4.19 | 3.78 | 3.79 | 7,165 | 40 | 1,848 |
| 30/11/2008 | 4.19 | 4.00 | 4.14 | 1,004 | 15 | 245 |
| 23/11/2008 | 3.95 | 3.59 | 3.89 | 3,550 | 17 | 934 |
| 16/11/2008 | 4.33 | 3.95 | 3.95 | 28,820 | 34 | 6,995 |
| 09/11/2008 | 4.51 | 4.00 | 4.09 | 131,661 | 96 | 31,413 |
| 02/11/2008 | 4.57 | 4.10 | 4.16 | 37,630 | 92 | 8,888 |
| 26/10/2008 | 4.88 | 4.19 | 4.40 | 18,554 | 80 | 4,272 |
| 19/10/2008 | 5.85 | 5.10 | 5.13 | 6,608 | 23 | 1,221 |
| 12/10/2008 | 5.94 | 5.56 | 5.56 | 11,591 | 31 | 2,046 |
| 21/09/2008 | 6.38 | 5.66 | 5.95 | 29,166 | 36 | 5,000 |
| 14/09/2008 | 6.17 | 5.53 | 6.08 | 6,486 | 29 | 1,110 |
| 07/09/2008 | 7.49 | 6.44 | 6.44 | 14,838 | 14 | 2,160 |