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 |
|---|---|---|---|---|---|---|
| 30/07/2019 | 4.99 | 4.99 | 4.99 | 2,121 | 4 | 425 |
| 18/07/2019 | 4.67 | 4.67 | 4.67 | 350 | 2 | 75 |
| 15/07/2019 | 4.66 | 4.66 | 4.66 | 1,165 | 1 | 250 |
| 27/06/2019 | 4.98 | 4.98 | 4.98 | 996 | 1 | 200 |
| 25/06/2019 | 4.91 | 4.64 | 4.64 | 11,651 | 4 | 2,461 |
| 19/06/2019 | 5.00 | 4.95 | 5.00 | 6,374 | 3 | 1,275 |
| 18/06/2019 | 4.95 | 4.95 | 4.95 | 4,757 | 1 | 961 |
| 17/06/2019 | 5.00 | 5.00 | 5.00 | 195 | 1 | 39 |
| 11/06/2019 | 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 |
| 28/05/2019 | 5.05 | 5.00 | 5.00 | 3,753 | 2 | 750 |
| 14/05/2019 | 5.00 | 5.00 | 5.00 | 1,250 | 1 | 250 |
| 13/05/2019 | 5.00 | 5.00 | 5.00 | 650 | 1 | 130 |
| 12/05/2019 | 5.00 | 5.00 | 5.00 | 1,295 | 2 | 259 |
| 06/05/2019 | 5.00 | 5.00 | 5.00 | 15,000 | 2 | 3,000 |
| 29/04/2019 | 5.00 | 5.00 | 5.00 | 25,000 | 1 | 5,000 |
| 18/04/2019 | 5.01 | 5.01 | 5.01 | 10,020 | 2 | 2,000 |
| 10/04/2019 | 5.01 | 5.01 | 5.01 | 1,253 | 1 | 250 |
| 04/04/2019 | 5.00 | 5.00 | 5.00 | 24,750 | 3 | 4,950 |
| 31/03/2019 | 5.00 | 5.00 | 5.00 | 49,320 | 6 | 9,864 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/11/2014 | 4.65 | 4.65 | 4.65 | 7,905 | 8 | 1,700 |
| 02/11/2014 | 4.70 | 4.65 | 4.70 | 6,530 | 4 | 1,400 |
| 26/10/2014 | 4.70 | 4.65 | 4.70 | 9,386 | 6 | 2,000 |
| 19/10/2014 | 4.55 | 4.55 | 4.55 | 2,048 | 3 | 450 |
| 12/10/2014 | 4.53 | 4.50 | 4.53 | 31,323 | 20 | 6,950 |
| 08/10/2014 | 4.55 | 4.54 | 4.54 | 12,949 | 14 | 2,850 |
| 28/09/2014 | 4.56 | 4.55 | 4.55 | 32,674 | 20 | 7,175 |
| 14/09/2014 | 4.65 | 4.56 | 4.63 | 25,824 | 14 | 5,600 |
| 07/09/2014 | 4.65 | 4.55 | 4.65 | 56,603 | 23 | 12,254 |
| 31/08/2014 | 4.63 | 4.54 | 4.57 | 46,544 | 31 | 10,139 |
| 24/08/2014 | 4.63 | 4.63 | 4.63 | 1,158 | 3 | 250 |
| 17/08/2014 | 4.85 | 4.63 | 4.63 | 18,512 | 16 | 3,890 |
| 10/08/2014 | 4.90 | 4.84 | 4.84 | 50,495 | 21 | 10,333 |
| 03/08/2014 | 5.00 | 4.90 | 4.90 | 7,919 | 9 | 1,611 |
| 27/07/2014 | 5.00 | 5.00 | 5.00 | 2,900 | 4 | 580 |
| 20/07/2014 | 5.00 | 4.90 | 4.90 | 7,851 | 10 | 1,593 |
| 13/07/2014 | 5.00 | 5.00 | 5.00 | 9,000 | 12 | 1,800 |
| 06/07/2014 | 5.32 | 5.00 | 5.00 | 8,808 | 9 | 1,750 |
| 29/06/2014 | 5.75 | 5.32 | 5.75 | 5,930 | 5 | 1,086 |
| 22/06/2014 | 5.75 | 5.75 | 5.75 | 5,750 | 5 | 1,000 |