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 |
|---|---|---|---|---|---|---|
| 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 |
| 31/07/2019 | 5.00 | 5.00 | 5.00 | 1,197,500 | 2 | 239,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/07/2015 | 5.60 | 5.35 | 5.35 | 38,032 | 30 | 6,924 |
| 05/07/2015 | 5.90 | 5.90 | 5.90 | 1,764 | 1 | 299 |
| 28/06/2015 | 5.92 | 5.55 | 5.90 | 37,630 | 14 | 6,400 |
| 21/06/2015 | 6.00 | 5.59 | 6.00 | 3,178 | 4 | 550 |
| 19/04/2015 | 5.20 | 5.20 | 5.20 | 520 | 1 | 100 |
| 29/03/2015 | 5.14 | 5.14 | 5.14 | 2,251 | 1 | 438 |
| 22/03/2015 | 5.55 | 5.55 | 5.55 | 4,440 | 2 | 800 |
| 08/03/2015 | 5.55 | 5.55 | 5.55 | 1,110 | 1 | 200 |
| 01/03/2015 | 5.56 | 5.50 | 5.56 | 7,256 | 5 | 1,316 |
| 22/02/2015 | 5.56 | 5.50 | 5.56 | 91,224 | 5 | 16,525 |
| 15/02/2015 | 5.55 | 5.55 | 5.55 | 56 | 1 | 10 |
| 08/02/2015 | 5.80 | 5.80 | 5.80 | 11,600 | 1 | 2,000 |
| 01/02/2015 | 5.90 | 5.90 | 5.90 | 23,600 | 4 | 4,000 |
| 28/12/2014 | 5.99 | 5.69 | 5.99 | 129,354 | 39 | 22,363 |
| 21/12/2014 | 5.70 | 5.35 | 5.70 | 114,151 | 77 | 20,677 |
| 14/12/2014 | 5.35 | 5.20 | 5.35 | 38,803 | 27 | 7,300 |
| 07/12/2014 | 5.35 | 4.90 | 5.25 | 126,530 | 42 | 25,120 |
| 30/11/2014 | 5.30 | 4.80 | 5.30 | 27,284 | 23 | 5,284 |
| 23/11/2014 | 4.90 | 4.65 | 4.90 | 13,604 | 13 | 2,850 |
| 16/11/2014 | 4.65 | 4.65 | 4.65 | 3,720 | 4 | 800 |