PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 18/04/2024
MarketSecond
High Price1.27
Last Closing1.24
No. of Transactions30
SectorChemical Industries
Low Price1.23
Opening Price1.24
No. of Shares31,070
Div7.87
Change0.03
Closing Price1.27
Average Price1.25
P/EN
Value Traded38,675
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/05/2023 | 0.94 | 0.94 | 0.94 | 564 | 2 | 600 |
| 22/05/2023 | 0.98 | 0.95 | 0.95 | 1,055 | 5 | 1,100 |
| 21/05/2023 | 0.99 | 0.97 | 0.99 | 933 | 4 | 950 |
| 09/05/2023 | 0.99 | 0.99 | 0.99 | 50 | 1 | 50 |
| 08/05/2023 | 0.98 | 0.98 | 0.98 | 98 | 1 | 100 |
| 04/05/2023 | 0.95 | 0.90 | 0.95 | 2,498 | 10 | 2,760 |
| 03/05/2023 | 0.91 | 0.91 | 0.91 | 455 | 1 | 500 |
| 02/05/2023 | 0.93 | 0.91 | 0.91 | 187 | 2 | 201 |
| 01/05/2023 | 0.94 | 0.93 | 0.93 | 1,893 | 8 | 2,030 |
| 27/04/2023 | 0.97 | 0.93 | 0.95 | 1,539 | 18 | 1,601 |
| 26/04/2023 | 0.97 | 0.94 | 0.97 | 965 | 7 | 1,020 |
| 25/04/2023 | 0.94 | 0.91 | 0.94 | 630 | 8 | 680 |
| 20/04/2023 | 0.90 | 0.87 | 0.90 | 6,503 | 6 | 7,249 |
| 18/04/2023 | 0.87 | 0.86 | 0.86 | 2,325 | 4 | 2,700 |
| 16/04/2023 | 0.90 | 0.90 | 0.90 | 756 | 3 | 840 |
| 13/04/2023 | 0.94 | 0.94 | 0.94 | 94 | 1 | 100 |
| 12/04/2023 | 0.90 | 0.90 | 0.90 | 180 | 1 | 200 |
| 11/04/2023 | 0.90 | 0.89 | 0.89 | 4,192 | 9 | 4,700 |
| 10/04/2023 | 0.93 | 0.93 | 0.93 | 186 | 1 | 200 |
| 09/04/2023 | 0.97 | 0.97 | 0.97 | 2,013 | 3 | 2,075 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 28/03/2021 | 1.26 | 1.22 | 1.24 | 42,339 | 40 | 34,157 |
| 21/03/2021 | 1.23 | 1.20 | 1.23 | 11,206 | 30 | 9,240 |
| 14/03/2021 | 1.22 | 1.18 | 1.22 | 8,018 | 14 | 6,690 |
| 07/03/2021 | 1.25 | 1.20 | 1.20 | 59,941 | 68 | 49,354 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2014 | 1.20 | 1.09 | 1.09 | 540 | 7 | 480 |
| 02/01/2014 | 1.19 | 1.17 | 1.19 | 485 | 5 | 410 |
| 01/12/2013 | 1.12 | 1.12 | 1.12 | 43 | 1 | 38 |
| 03/11/2013 | 1.18 | 1.12 | 1.12 | 824 | 8 | 732 |
| 01/09/2013 | 1.19 | 1.19 | 1.19 | 48 | 1 | 40 |
| 02/06/2013 | 1.29 | 1.19 | 1.19 | 14,001 | 7 | 10,900 |
| 01/05/2013 | 1.30 | 1.24 | 1.30 | 66 | 2 | 52 |
| 01/04/2013 | 1.39 | 1.24 | 1.24 | 3,861 | 12 | 2,891 |
| 03/03/2013 | 1.46 | 1.46 | 1.46 | 194 | 3 | 133 |
| 03/02/2013 | 1.50 | 1.37 | 1.44 | 17,645 | 24 | 11,842 |
| 02/01/2013 | 1.52 | 1.45 | 1.52 | 695 | 9 | 470 |
| 02/12/2012 | 1.63 | 1.50 | 1.52 | 2,665 | 24 | 1,724 |
| 01/11/2012 | 1.72 | 1.63 | 1.63 | 920 | 12 | 546 |
| 01/10/2012 | 1.75 | 1.67 | 1.67 | 886 | 25 | 515 |
| 02/09/2012 | 1.75 | 1.65 | 1.72 | 1,239 | 19 | 730 |
| 01/08/2012 | 1.72 | 1.63 | 1.70 | 1,589 | 14 | 960 |
| 01/07/2012 | 1.58 | 1.58 | 1.58 | 158 | 2 | 100 |
| 03/06/2012 | 1.58 | 1.58 | 1.58 | 33 | 1 | 21 |
| 01/05/2012 | 1.84 | 1.52 | 1.58 | 46,985 | 17 | 29,196 |
| 01/03/2012 | 1.85 | 1.77 | 1.85 | 98 | 4 | 55 |