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 |
|---|---|---|---|---|---|---|
| 16/03/2023 | 1.02 | 0.95 | 1.02 | 191 | 4 | 197 |
| 15/03/2023 | 0.99 | 0.99 | 0.99 | 211 | 1 | 213 |
| 14/03/2023 | 1.00 | 1.00 | 1.00 | 500 | 3 | 500 |
| 08/03/2023 | 1.05 | 0.99 | 1.05 | 89 | 4 | 86 |
| 07/03/2023 | 1.03 | 0.99 | 1.03 | 236 | 4 | 230 |
| 28/02/2023 | 1.04 | 0.99 | 1.04 | 1,177 | 5 | 1,178 |
| 27/02/2023 | 1.04 | 1.04 | 1.04 | 8 | 2 | 8 |
| 22/02/2023 | 1.09 | 1.02 | 1.09 | 119 | 2 | 110 |
| 21/02/2023 | 1.07 | 0.99 | 1.07 | 1,049 | 5 | 1,034 |
| 20/02/2023 | 1.04 | 1.04 | 1.04 | 17 | 2 | 16 |
| 09/02/2023 | 1.09 | 1.02 | 1.09 | 364 | 2 | 350 |
| 08/02/2023 | 1.07 | 1.05 | 1.05 | 477 | 2 | 450 |
| 07/02/2023 | 1.11 | 1.07 | 1.10 | 592 | 4 | 550 |
| 02/02/2023 | 1.13 | 1.12 | 1.12 | 2,133 | 6 | 1,900 |
| 29/01/2023 | 1.17 | 1.17 | 1.17 | 59 | 1 | 50 |
| 24/01/2023 | 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 |
| 07/12/2022 | 1.22 | 1.22 | 1.22 | 12 | 1 | 10 |
| 06/12/2022 | 1.21 | 1.21 | 1.21 | 12 | 1 | 10 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/02/2021 | 1.29 | 1.22 | 1.27 | 10,069 | 31 | 8,089 |
| 21/02/2021 | 1.25 | 1.22 | 1.25 | 23,375 | 38 | 18,964 |
| 14/02/2021 | 1.27 | 1.23 | 1.23 | 44,639 | 88 | 35,801 |
| 07/02/2021 | 1.29 | 1.14 | 1.23 | 116,405 | 145 | 96,073 |
| 31/01/2021 | 1.15 | 1.03 | 1.15 | 26,794 | 79 | 24,073 |
| 24/01/2021 | 1.07 | 1.03 | 1.06 | 2,193 | 11 | 2,100 |
| 17/01/2021 | 1.07 | 1.03 | 1.07 | 5,351 | 20 | 5,150 |
| 10/01/2021 | 1.07 | 1.03 | 1.06 | 4,618 | 16 | 4,398 |
| 03/01/2021 | 1.09 | 1.04 | 1.07 | 6,167 | 27 | 5,830 |
| 27/12/2020 | 1.13 | 1.03 | 1.05 | 190,525 | 130 | 180,129 |
| 20/12/2020 | 1.10 | 1.00 | 1.10 | 23,010 | 63 | 21,414 |
| 13/12/2020 | 1.01 | 1.00 | 1.00 | 423 | 4 | 420 |
| 06/12/2020 | 1.04 | 0.97 | 1.04 | 3,690 | 9 | 3,631 |
| 29/11/2020 | 1.03 | 1.00 | 1.02 | 6,637 | 19 | 6,537 |
| 22/11/2020 | 1.05 | 0.99 | 1.03 | 12,045 | 25 | 11,680 |
| 15/11/2020 | 1.05 | 0.98 | 1.02 | 14,077 | 35 | 13,908 |
| 08/11/2020 | 0.99 | 0.95 | 0.98 | 7,581 | 17 | 7,811 |
| 01/11/2020 | 0.96 | 0.90 | 0.93 | 11,138 | 28 | 12,100 |
| 25/10/2020 | 0.96 | 0.87 | 0.96 | 6,782 | 23 | 7,634 |
| 18/10/2020 | 0.88 | 0.87 | 0.87 | 443 | 4 | 507 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2012 | 1.95 | 1.86 | 1.86 | 106 | 4 | 55 |
| 02/10/2011 | 2.10 | 1.87 | 1.87 | 1,676 | 18 | 839 |
| 04/09/2011 | 2.18 | 2.08 | 2.17 | 460 | 14 | 215 |
| 01/08/2011 | 2.18 | 2.18 | 2.18 | 87 | 1 | 40 |
| 03/07/2011 | 2.15 | 2.02 | 2.12 | 447 | 18 | 212 |
| 01/06/2011 | 2.34 | 1.92 | 2.09 | 2,120 | 24 | 959 |
| 02/05/2011 | 2.44 | 2.21 | 2.35 | 27,489 | 63 | 12,401 |
| 03/04/2011 | 2.64 | 2.33 | 2.34 | 2,949 | 63 | 1,181 |
| 01/03/2011 | 2.70 | 2.36 | 2.62 | 836 | 42 | 321 |
| 01/02/2011 | 3.04 | 2.62 | 2.70 | 2,976 | 45 | 1,010 |
| 02/01/2011 | 2.90 | 2.72 | 2.90 | 701 | 8 | 250 |
| 01/12/2010 | 2.64 | 2.48 | 2.64 | 985 | 35 | 378 |
| 01/11/2010 | 2.45 | 2.24 | 2.40 | 1,410 | 7 | 615 |
| 03/10/2010 | 2.58 | 2.35 | 2.45 | 1,472 | 7 | 590 |
| 01/08/2010 | 2.89 | 2.58 | 2.58 | 1,561 | 14 | 599 |
| 01/07/2010 | 3.00 | 2.76 | 2.90 | 1,758 | 23 | 622 |
| 01/06/2010 | 2.94 | 2.74 | 2.77 | 1,132 | 33 | 394 |
| 02/05/2010 | 3.00 | 2.70 | 2.98 | 2,686 | 22 | 940 |
| 01/04/2010 | 3.02 | 2.74 | 2.82 | 5,934 | 28 | 2,053 |
| 01/03/2010 | 3.10 | 2.80 | 3.03 | 5,552 | 52 | 1,871 |