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 |
|---|---|---|---|---|---|---|
| 03/01/2016 | 6.10 | 6.10 | 6.10 | 610 | 2 | 100 |
| 31/12/2015 | 6.26 | 5.72 | 6.26 | 21,107 | 11 | 3,450 |
| 30/12/2015 | 6.13 | 5.70 | 6.13 | 22,474 | 12 | 3,725 |
| 29/12/2015 | 6.13 | 5.90 | 6.13 | 92,860 | 12 | 15,500 |
| 23/12/2015 | 5.84 | 5.83 | 5.84 | 1,460 | 2 | 250 |
| 21/12/2015 | 5.84 | 5.50 | 5.84 | 2,724 | 3 | 478 |
| 20/12/2015 | 5.84 | 5.82 | 5.84 | 8,744 | 6 | 1,500 |
| 17/12/2015 | 5.70 | 5.70 | 5.70 | 4,560 | 3 | 800 |
| 16/12/2015 | 5.60 | 5.60 | 5.60 | 2,800 | 2 | 500 |
| 13/12/2015 | 5.83 | 5.82 | 5.83 | 6,113 | 3 | 1,050 |
| 02/12/2015 | 5.55 | 5.55 | 5.55 | 100 | 1 | 18 |
| 22/11/2015 | 5.60 | 5.53 | 5.60 | 22,260 | 8 | 4,000 |
| 19/11/2015 | 5.52 | 5.50 | 5.52 | 8,265 | 8 | 1,500 |
| 12/11/2015 | 5.60 | 5.60 | 5.60 | 560 | 1 | 100 |
| 03/11/2015 | 5.50 | 5.50 | 5.50 | 88 | 1 | 16 |
| 02/11/2015 | 5.50 | 5.50 | 5.50 | 55 | 1 | 10 |
| 30/07/2015 | 5.50 | 5.50 | 5.50 | 1,100 | 1 | 200 |
| 29/07/2015 | 5.50 | 5.50 | 5.50 | 1,100 | 2 | 200 |
| 27/07/2015 | 5.50 | 5.50 | 5.50 | 627 | 1 | 114 |
| 15/07/2015 | 5.50 | 5.35 | 5.35 | 10,499 | 6 | 1,954 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/08/2008 | 3.00 | 2.98 | 2.98 | 24,858 | 4 | 8,318 |
| 17/08/2008 | 3.00 | 2.99 | 3.00 | 36,014 | 8 | 12,038 |
| 03/08/2008 | 3.00 | 2.96 | 2.99 | 52,765 | 15 | 17,669 |
| 27/07/2008 | 3.00 | 2.90 | 3.00 | 5,950 | 4 | 2,000 |
| 20/07/2008 | 2.95 | 2.95 | 2.95 | 3,513 | 2 | 1,191 |
| 29/06/2008 | 3.00 | 3.00 | 3.00 | 6,000 | 2 | 2,000 |
| 15/06/2008 | 3.00 | 3.00 | 3.00 | 3,000 | 1 | 1,000 |
| 08/06/2008 | 3.01 | 3.00 | 3.01 | 5,102 | 3 | 1,700 |
| 01/06/2008 | 3.15 | 3.15 | 3.15 | 819 | 3 | 260 |
| 26/05/2008 | 3.10 | 3.00 | 3.00 | 1,622 | 2 | 524 |
| 18/05/2008 | 3.00 | 3.00 | 3.00 | 7,500 | 3 | 2,500 |
| 11/05/2008 | 3.00 | 3.00 | 3.00 | 6,000 | 3 | 2,000 |
| 04/05/2008 | 3.00 | 3.00 | 3.00 | 5,400 | 2 | 1,800 |
| 27/04/2008 | 3.00 | 3.00 | 3.00 | 3,000 | 1 | 1,000 |
| 20/04/2008 | 3.02 | 3.00 | 3.02 | 9,020 | 4 | 3,000 |
| 13/04/2008 | 3.00 | 3.00 | 3.00 | 27,000 | 5 | 9,000 |
| 06/04/2008 | 3.05 | 3.00 | 3.05 | 38,075 | 5 | 12,500 |
| 16/03/2008 | 3.00 | 2.97 | 3.00 | 1,234 | 3 | 412 |
| 09/03/2008 | 2.96 | 2.96 | 2.96 | 136 | 1 | 46 |
| 02/03/2008 | 3.00 | 3.00 | 3.00 | 1,500 | 1 | 500 |