PETRA EDUCATION COMPANY Historical
Performance Indicators 28/05/2020
MarketFirst
High Price4.10
Last Closing4.00
No. of Transactions1
SectorEducational Services
Low Price4.10
Opening Price4.10
No. of Shares500
Div6.10
Change0.10
Closing Price4.10
Average Price4.10
P/E9.95
Value Traded2,050
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/05/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 15/03/2020 | 4.00 | 4.00 | 4.00 | 668 | 1 | 167 |
| 12/03/2020 | 3.80 | 3.80 | 3.80 | 7,600 | 4 | 2,000 |
| 24/02/2020 | 3.80 | 3.70 | 3.70 | 8,360 | 3 | 2,250 |
| 16/02/2020 | 4.00 | 4.00 | 4.00 | 1,000 | 1 | 250 |
| 13/02/2020 | 4.26 | 4.26 | 4.26 | 2,130 | 1 | 500 |
| 12/02/2020 | 4.30 | 4.30 | 4.30 | 1,075 | 1 | 250 |
| 04/02/2020 | 4.60 | 4.60 | 4.60 | 230 | 1 | 50 |
| 29/12/2019 | 4.60 | 4.60 | 4.60 | 920 | 1 | 200 |
| 05/12/2019 | 4.30 | 4.30 | 4.30 | 22 | 1 | 5 |
| 01/12/2019 | 4.25 | 4.25 | 4.25 | 425 | 1 | 100 |
| 18/11/2019 | 4.49 | 4.49 | 4.49 | 1,347 | 2 | 300 |
| 29/10/2019 | 4.90 | 4.85 | 4.85 | 8,756 | 8 | 1,800 |
| 22/10/2019 | 4.75 | 4.75 | 4.75 | 4,598 | 1 | 968 |
| 28/08/2019 | 4.85 | 4.85 | 4.85 | 204 | 2 | 42 |
| 27/08/2019 | 4.85 | 4.85 | 4.85 | 340 | 1 | 70 |
| 26/08/2019 | 4.85 | 4.85 | 4.85 | 1,213 | 1 | 250 |
| 06/08/2019 | 4.95 | 4.95 | 4.95 | 5,044 | 3 | 1,019 |
| 05/08/2019 | 4.95 | 4.95 | 4.95 | 371 | 1 | 75 |
| 04/08/2019 | 4.95 | 4.95 | 4.95 | 2,475 | 1 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/05/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 15/03/2020 | 4.00 | 4.00 | 4.00 | 668 | 1 | 167 |
| 08/03/2020 | 3.80 | 3.80 | 3.80 | 7,600 | 4 | 2,000 |
| 23/02/2020 | 3.80 | 3.70 | 3.70 | 8,360 | 3 | 2,250 |
| 16/02/2020 | 4.00 | 4.00 | 4.00 | 1,000 | 1 | 250 |
| 09/02/2020 | 4.30 | 4.26 | 4.26 | 3,205 | 2 | 750 |
| 02/02/2020 | 4.60 | 4.60 | 4.60 | 230 | 1 | 50 |
| 29/12/2019 | 4.60 | 4.60 | 4.60 | 920 | 1 | 200 |
| 01/12/2019 | 4.30 | 4.25 | 4.30 | 447 | 2 | 105 |
| 17/11/2019 | 4.49 | 4.49 | 4.49 | 1,347 | 2 | 300 |
| 27/10/2019 | 4.90 | 4.85 | 4.85 | 8,756 | 8 | 1,800 |
| 20/10/2019 | 4.75 | 4.75 | 4.75 | 4,598 | 1 | 968 |
| 25/08/2019 | 4.85 | 4.85 | 4.85 | 1,756 | 4 | 362 |
| 04/08/2019 | 4.95 | 4.95 | 4.95 | 7,890 | 5 | 1,594 |
| 28/07/2019 | 5.00 | 4.99 | 5.00 | 1,199,621 | 6 | 239,925 |
| 14/07/2019 | 4.67 | 4.66 | 4.67 | 1,515 | 3 | 325 |
| 23/06/2019 | 4.98 | 4.64 | 4.98 | 12,647 | 5 | 2,661 |
| 16/06/2019 | 5.00 | 4.95 | 5.00 | 11,326 | 5 | 2,275 |
| 10/06/2019 | 5.00 | 5.00 | 5.00 | 64,270 | 3 | 12,854 |
| 02/06/2019 | 5.00 | 5.00 | 5.00 | 22,500 | 3 | 4,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/08/2019 | 4.95 | 4.85 | 4.85 | 9,646 | 9 | 1,956 |
| 01/07/2019 | 5.00 | 4.66 | 5.00 | 1,201,136 | 9 | 240,250 |
| 02/06/2019 | 5.00 | 4.64 | 4.98 | 110,743 | 16 | 22,290 |
| 01/05/2019 | 5.05 | 5.00 | 5.00 | 21,948 | 8 | 4,389 |
| 01/04/2019 | 5.01 | 5.00 | 5.00 | 61,023 | 7 | 12,200 |
| 03/03/2019 | 5.20 | 5.00 | 5.00 | 63,366 | 12 | 12,638 |
| 03/02/2019 | 5.10 | 5.00 | 5.10 | 5,879 | 6 | 1,168 |
| 02/01/2019 | 5.45 | 5.00 | 5.25 | 967,793 | 33 | 193,049 |
| 02/12/2018 | 5.79 | 5.48 | 5.79 | 30,450 | 9 | 5,519 |
| 01/11/2018 | 5.30 | 5.20 | 5.20 | 3,423 | 9 | 655 |
| 01/10/2018 | 5.55 | 5.02 | 5.02 | 10,056,928 | 10 | 1,952,770 |
| 02/09/2018 | 5.80 | 5.50 | 5.75 | 9,705 | 4 | 1,750 |
| 01/08/2018 | 5.50 | 5.50 | 5.50 | 5,500 | 1 | 1,000 |
| 01/07/2018 | 5.90 | 5.90 | 5.90 | 265,500 | 1 | 45,000 |
| 03/06/2018 | 5.99 | 5.56 | 5.99 | 28,508 | 5 | 5,000 |