PETRA EDUCATION COMPANY Historical
Performance Indicators 23/04/2024
MarketFirst
High Price3.17
Last Closing3.16
No. of Transactions4
SectorEducational Services
Low Price3.16
Opening Price3.16
No. of Shares1,000
Div3.79
Change0.01
Closing Price3.17
Average Price3.17
P/E22.54
Value Traded3,169
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
24/08/2023 | 3.04 | 3.04 | 3.04 | 280 | 1 | 92 |
23/08/2023 | 3.16 | 3.16 | 3.16 | 379 | 1 | 120 |
07/08/2023 | 3.02 | 3.01 | 3.01 | 9,327 | 3 | 3,098 |
30/07/2023 | 3.09 | 3.09 | 3.09 | 6,180 | 6 | 2,000 |
27/07/2023 | 3.34 | 3.34 | 3.34 | 167 | 1 | 50 |
25/07/2023 | 3.50 | 3.50 | 3.50 | 1,838 | 3 | 525 |
12/07/2023 | 3.65 | 3.65 | 3.65 | 37 | 1 | 10 |
03/07/2023 | 3.60 | 3.55 | 3.60 | 663 | 5 | 186 |
26/06/2023 | 3.55 | 3.55 | 3.55 | 50 | 1 | 14 |
18/06/2023 | 3.40 | 3.40 | 3.40 | 4,250 | 2 | 1,250 |
08/06/2023 | 3.40 | 3.40 | 3.40 | 20 | 1 | 6 |
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 |
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 |
---|---|---|---|---|---|---|
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 |
01/09/2021 | 4.25 | 4.04 | 4.10 | 35,986 | 24 | 8,841 |
01/08/2021 | 4.50 | 4.01 | 4.02 | 34,591 | 22 | 8,057 |
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 |