PETRA EDUCATION COMPANY Historical
Performance Indicators 30/05/2023
MarketFirst
High Price3.65
Last Closing3.65
No. of Transactions1
SectorEducational Services
Low Price3.65
Opening Price3.65
No. of Shares13
Div3.29
Change0.00
Closing Price3.65
Average Price3.65
P/E24.46
Value Traded47
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/05/2023 | 3.65 | 3.65 | 3.65 | 47 | 1 | 13 |
| 28/05/2023 | 3.65 | 3.65 | 3.65 | 37 | 1 | 10 |
| 23/05/2023 | 3.40 | 3.40 | 3.40 | 1,091 | 3 | 321 |
| 14/05/2023 | 3.60 | 3.47 | 3.60 | 4,229 | 5 | 1,175 |
| 11/05/2023 | 3.40 | 3.17 | 3.40 | 4,045 | 9 | 1,258 |
| 10/05/2023 | 3.17 | 3.14 | 3.17 | 10,674 | 12 | 3,372 |
| 08/05/2023 | 3.15 | 3.15 | 3.15 | 16 | 1 | 5 |
| 07/05/2023 | 3.11 | 3.11 | 3.11 | 202 | 1 | 65 |
| 02/05/2023 | 3.00 | 3.00 | 3.00 | 60,300 | 5 | 20,100 |
| 26/04/2023 | 3.00 | 3.00 | 3.00 | 3 | 1 | 1 |
| 25/04/2023 | 3.10 | 3.09 | 3.09 | 10,325 | 10 | 3,331 |
| 19/04/2023 | 2.95 | 2.89 | 2.89 | 4,353 | 7 | 1,500 |
| 18/04/2023 | 3.15 | 3.02 | 3.02 | 39,563 | 5 | 13,100 |
| 13/04/2023 | 3.19 | 3.14 | 3.19 | 10,046 | 5 | 3,150 |
| 27/03/2023 | 3.03 | 3.00 | 3.00 | 8,140 | 7 | 2,707 |
| 26/03/2023 | 3.02 | 3.02 | 3.02 | 7,737 | 2 | 2,562 |
| 21/03/2023 | 3.02 | 3.01 | 3.02 | 425 | 2 | 141 |
| 16/03/2023 | 3.17 | 3.16 | 3.17 | 1,232 | 4 | 389 |
| 12/03/2023 | 3.01 | 3.00 | 3.00 | 4,507 | 7 | 1,500 |
| 09/03/2023 | 3.03 | 3.00 | 3.03 | 10,514 | 10 | 3,493 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/05/2023 | 3.65 | 3.65 | 3.65 | 84 | 2 | 23 |
| 21/05/2023 | 3.40 | 3.40 | 3.40 | 1,091 | 3 | 321 |
| 14/05/2023 | 3.60 | 3.47 | 3.60 | 4,229 | 5 | 1,175 |
| 07/05/2023 | 3.40 | 3.11 | 3.40 | 14,937 | 23 | 4,700 |
| 01/05/2023 | 3.00 | 3.00 | 3.00 | 60,300 | 5 | 20,100 |
| 25/04/2023 | 3.10 | 3.00 | 3.00 | 10,328 | 11 | 3,332 |
| 16/04/2023 | 3.15 | 2.89 | 2.89 | 43,916 | 12 | 14,600 |
| 09/04/2023 | 3.19 | 3.14 | 3.19 | 10,046 | 5 | 3,150 |
| 26/03/2023 | 3.03 | 3.00 | 3.00 | 15,877 | 9 | 5,269 |
| 19/03/2023 | 3.02 | 3.01 | 3.02 | 425 | 2 | 141 |
| 12/03/2023 | 3.17 | 3.00 | 3.17 | 5,740 | 11 | 1,889 |
| 05/03/2023 | 3.15 | 3.00 | 3.03 | 13,733 | 16 | 4,550 |
| 26/02/2023 | 3.05 | 3.01 | 3.01 | 100 | 5 | 33 |
| 19/02/2023 | 3.25 | 3.00 | 3.15 | 25,134 | 13 | 8,325 |
| 12/02/2023 | 3.42 | 3.01 | 3.01 | 7,568 | 6 | 2,505 |
| 05/02/2023 | 3.34 | 3.20 | 3.20 | 7,319 | 15 | 2,260 |
| 29/01/2023 | 3.64 | 3.20 | 3.20 | 10,031 | 12 | 2,934 |
| 22/01/2023 | 3.50 | 3.20 | 3.42 | 8,083 | 16 | 2,492 |
| 15/01/2023 | 3.67 | 3.30 | 3.65 | 5,494 | 10 | 1,590 |
| 08/01/2023 | 3.59 | 3.45 | 3.50 | 1,854 | 8 | 530 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/05/2023 | 3.65 | 3.00 | 3.65 | 80,641 | 38 | 26,319 |
| 02/04/2023 | 3.19 | 2.89 | 3.00 | 64,290 | 28 | 21,082 |
| 01/03/2023 | 3.17 | 3.00 | 3.00 | 35,774 | 38 | 11,849 |
| 01/02/2023 | 3.64 | 3.00 | 3.01 | 49,936 | 50 | 15,994 |
| 02/01/2023 | 3.70 | 3.20 | 3.42 | 21,806 | 36 | 6,340 |
| 01/12/2022 | 4.26 | 3.70 | 4.00 | 21,178 | 18 | 5,513 |
| 01/11/2022 | 4.09 | 3.09 | 4.09 | 160,565 | 31 | 51,007 |
| 02/10/2022 | 3.60 | 3.29 | 3.33 | 20,617 | 12 | 6,171 |
| 01/09/2022 | 3.88 | 3.41 | 3.50 | 23,384 | 16 | 6,675 |
| 01/08/2022 | 3.90 | 3.52 | 3.63 | 21,981 | 32 | 5,920 |
| 03/07/2022 | 4.20 | 4.00 | 4.00 | 9,215 | 17 | 2,302 |
| 01/06/2022 | 4.00 | 3.70 | 4.00 | 7,953 | 14 | 2,048 |
| 08/05/2022 | 4.10 | 4.00 | 4.10 | 8,339 | 7 | 2,078 |
| 03/04/2022 | 4.12 | 4.00 | 4.00 | 2,319 | 3 | 575 |
| 01/03/2022 | 4.10 | 3.95 | 3.95 | 16,970 | 11 | 4,290 |
| 01/02/2022 | 4.15 | 3.90 | 3.92 | 72,232 | 38 | 17,815 |
| 02/01/2022 | 4.15 | 4.05 | 4.11 | 28,308 | 19 | 6,877 |
| 01/12/2021 | 4.15 | 4.02 | 4.10 | 18,972 | 9 | 4,671 |
| 01/11/2021 | 4.20 | 3.80 | 4.10 | 95,507 | 15 | 24,665 |
| 03/10/2021 | 4.20 | 4.06 | 4.07 | 11,346 | 11 | 2,776 |