PETRA EDUCATION COMPANY Historical
Performance Indicators 03/08/2021
MarketFirst
High Price4.50
Last Closing4.50
No. of Transactions4
SectorEducational Services
Low Price4.50
Opening Price4.50
No. of Shares2,080
Div3.56
Change0.00
Closing Price4.50
Average Price4.50
P/E19.49
Value Traded9,360
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/08/2021 | 4.50 | 4.50 | 4.50 | 9,360 | 4 | 2,080 |
| 18/07/2021 | 4.50 | 4.10 | 4.50 | 2,477 | 6 | 574 |
| 14/07/2021 | 4.42 | 4.42 | 4.42 | 553 | 3 | 125 |
| 13/07/2021 | 4.50 | 4.42 | 4.42 | 7,997 | 9 | 1,789 |
| 12/07/2021 | 4.50 | 4.50 | 4.50 | 225 | 1 | 50 |
| 08/07/2021 | 4.50 | 4.50 | 4.50 | 414 | 1 | 92 |
| 06/07/2021 | 4.50 | 4.50 | 4.50 | 1,575 | 2 | 350 |
| 04/07/2021 | 4.70 | 4.70 | 4.70 | 2,378 | 2 | 506 |
| 29/06/2021 | 4.75 | 4.75 | 4.75 | 950 | 1 | 200 |
| 28/06/2021 | 4.75 | 4.74 | 4.75 | 4,746 | 3 | 1,000 |
| 27/06/2021 | 4.42 | 4.42 | 4.42 | 1,105 | 2 | 250 |
| 24/06/2021 | 4.41 | 4.41 | 4.41 | 11,898 | 1 | 2,698 |
| 23/06/2021 | 4.76 | 4.76 | 4.76 | 2,380 | 1 | 500 |
| 22/06/2021 | 4.80 | 4.79 | 4.79 | 1,936 | 3 | 404 |
| 20/06/2021 | 6.00 | 5.60 | 6.00 | 11,862 | 6 | 1,991 |
| 15/06/2021 | 5.60 | 5.59 | 5.60 | 16,780 | 4 | 3,000 |
| 14/06/2021 | 5.60 | 5.60 | 5.60 | 112 | 1 | 20 |
| 13/06/2021 | 5.60 | 5.60 | 5.60 | 56 | 1 | 10 |
| 09/06/2021 | 5.60 | 5.32 | 5.60 | 2,233 | 3 | 404 |
| 03/06/2021 | 5.60 | 5.60 | 5.60 | 207 | 1 | 37 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/07/2021 | 4.50 | 4.10 | 4.50 | 2,477 | 6 | 574 |
| 11/07/2021 | 4.50 | 4.42 | 4.42 | 8,774 | 13 | 1,964 |
| 04/07/2021 | 4.70 | 4.50 | 4.50 | 4,367 | 5 | 948 |
| 27/06/2021 | 4.75 | 4.42 | 4.75 | 6,801 | 6 | 1,450 |
| 20/06/2021 | 6.00 | 4.41 | 4.41 | 28,076 | 11 | 5,593 |
| 13/06/2021 | 5.60 | 5.59 | 5.60 | 16,948 | 6 | 3,030 |
| 06/06/2021 | 5.60 | 5.32 | 5.60 | 2,233 | 3 | 404 |
| 30/05/2021 | 5.60 | 5.55 | 5.60 | 2,432 | 4 | 437 |
| 23/05/2021 | 5.60 | 5.50 | 5.60 | 3,334 | 5 | 600 |
| 16/05/2021 | 5.50 | 5.40 | 5.50 | 16,056 | 17 | 2,937 |
| 09/05/2021 | 5.39 | 5.39 | 5.39 | 539 | 1 | 100 |
| 02/05/2021 | 5.14 | 4.99 | 5.14 | 10,544 | 5 | 2,061 |
| 25/04/2021 | 4.90 | 4.90 | 4.90 | 3,675 | 2 | 750 |
| 18/04/2021 | 4.90 | 4.90 | 4.90 | 2,450 | 1 | 500 |
| 04/04/2021 | 4.98 | 4.85 | 4.98 | 27,963 | 14 | 5,683 |
| 28/03/2021 | 4.85 | 4.75 | 4.85 | 3,341 | 4 | 695 |
| 21/03/2021 | 4.75 | 4.75 | 4.75 | 950 | 1 | 200 |
| 28/02/2021 | 4.60 | 4.60 | 4.60 | 4,600 | 1 | 1,000 |
| 21/02/2021 | 4.50 | 4.50 | 4.50 | 1,103 | 2 | 245 |
| 14/02/2021 | 4.67 | 4.45 | 4.45 | 48,162 | 10 | 10,600 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2021 | 4.70 | 4.10 | 4.50 | 15,618 | 24 | 3,486 |
| 01/06/2021 | 6.00 | 4.41 | 4.75 | 56,490 | 30 | 10,914 |
| 02/05/2021 | 5.60 | 4.99 | 5.60 | 30,472 | 28 | 5,698 |
| 01/04/2021 | 4.98 | 4.85 | 4.90 | 36,004 | 20 | 7,328 |
| 01/03/2021 | 4.75 | 4.60 | 4.75 | 6,975 | 3 | 1,500 |
| 01/02/2021 | 4.67 | 4.45 | 4.50 | 49,265 | 12 | 10,845 |
| 03/01/2021 | 4.67 | 4.30 | 4.67 | 44,835 | 22 | 10,070 |
| 01/12/2020 | 4.52 | 4.11 | 4.51 | 129,971 | 51 | 29,586 |
| 01/11/2020 | 4.18 | 3.97 | 4.05 | 48,168 | 28 | 11,594 |
| 01/10/2020 | 3.87 | 3.50 | 3.80 | 140,675 | 20 | 40,080 |
| 01/09/2020 | 3.68 | 3.50 | 3.56 | 203,071 | 24 | 57,699 |
| 04/08/2020 | 3.80 | 3.68 | 3.68 | 22,225 | 8 | 5,983 |
| 01/07/2020 | 4.00 | 3.68 | 3.68 | 109,999 | 26 | 28,461 |
| 01/06/2020 | 4.10 | 4.10 | 4.10 | 5,740 | 3 | 1,400 |
| 10/05/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 01/03/2020 | 4.00 | 3.80 | 4.00 | 8,268 | 5 | 2,167 |
| 02/02/2020 | 4.60 | 3.70 | 3.70 | 12,795 | 7 | 3,300 |
| 01/12/2019 | 4.60 | 4.25 | 4.60 | 1,367 | 3 | 305 |
| 03/11/2019 | 4.49 | 4.49 | 4.49 | 1,347 | 2 | 300 |
| 01/10/2019 | 4.90 | 4.75 | 4.85 | 13,354 | 9 | 2,768 |