PETRA EDUCATION COMPANY Historical
Performance Indicators 25/02/2024
MarketFirst
High Price3.17
Last Closing3.18
No. of Transactions1
SectorEducational Services
Low Price3.17
Opening Price3.17
No. of Shares45
Div3.79
Change-0.01
Closing Price3.17
Average Price3.17
P/E22.54
Value Traded143
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/12/2014 | 5.60 | 5.52 | 5.60 | 20,294 | 13 | 3,650 |
| 22/12/2014 | 5.51 | 5.45 | 5.51 | 24,921 | 20 | 4,550 |
| 21/12/2014 | 5.45 | 5.35 | 5.45 | 35,358 | 22 | 6,557 |
| 18/12/2014 | 5.35 | 5.35 | 5.35 | 6,420 | 4 | 1,200 |
| 17/12/2014 | 5.35 | 5.20 | 5.35 | 6,388 | 5 | 1,200 |
| 16/12/2014 | 5.35 | 5.20 | 5.35 | 20,704 | 13 | 3,900 |
| 15/12/2014 | 5.30 | 5.28 | 5.30 | 5,291 | 5 | 1,000 |
| 11/12/2014 | 5.25 | 4.90 | 5.25 | 60,099 | 17 | 11,900 |
| 10/12/2014 | 5.02 | 4.95 | 4.95 | 61,110 | 20 | 12,220 |
| 07/12/2014 | 5.35 | 5.30 | 5.35 | 5,321 | 5 | 1,000 |
| 03/12/2014 | 5.30 | 5.20 | 5.30 | 15,331 | 14 | 2,914 |
| 02/12/2014 | 5.15 | 5.00 | 5.15 | 8,863 | 5 | 1,750 |
| 01/12/2014 | 5.00 | 5.00 | 5.00 | 1,500 | 1 | 300 |
| 30/11/2014 | 5.00 | 4.80 | 5.00 | 1,591 | 3 | 320 |
| 27/11/2014 | 4.90 | 4.80 | 4.90 | 8,704 | 8 | 1,800 |
| 26/11/2014 | 4.75 | 4.70 | 4.75 | 1,413 | 2 | 300 |
| 25/11/2014 | 4.65 | 4.65 | 4.65 | 1,163 | 1 | 250 |
| 24/11/2014 | 4.65 | 4.65 | 4.65 | 2,325 | 2 | 500 |
| 20/11/2014 | 4.65 | 4.65 | 4.65 | 930 | 1 | 200 |
| 18/11/2014 | 4.65 | 4.65 | 4.65 | 930 | 1 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/07/2007 | 3.19 | 3.04 | 3.19 | 1,569 | 5 | 500 |
| 01/07/2007 | 2.91 | 2.90 | 2.90 | 2,901 | 3 | 1,000 |
| 24/06/2007 | 3.00 | 2.90 | 3.00 | 26,690 | 5 | 9,200 |
| 17/06/2007 | 2.98 | 2.88 | 2.98 | 44,272 | 11 | 15,016 |
| 10/06/2007 | 2.99 | 2.86 | 2.86 | 48,676 | 11 | 16,510 |
| 03/06/2007 | 2.97 | 2.85 | 2.88 | 45,486 | 24 | 15,824 |
| 27/05/2007 | 2.99 | 2.84 | 2.85 | 16,052 | 10 | 5,610 |
| 13/05/2007 | 3.00 | 2.87 | 3.00 | 130,733 | 31 | 44,370 |
| 30/04/2007 | 3.10 | 2.99 | 3.00 | 1,115 | 4 | 370 |
| 22/04/2007 | 3.05 | 2.90 | 3.05 | 51,250 | 7 | 17,610 |
| 15/04/2007 | 3.15 | 3.00 | 3.15 | 37,770 | 8 | 12,020 |
| 08/04/2007 | 3.22 | 2.94 | 3.10 | 2,298 | 9 | 751 |
| 01/04/2007 | 3.00 | 2.94 | 2.95 | 34,826 | 23 | 11,790 |
| 25/03/2007 | 3.03 | 2.94 | 2.94 | 231,513 | 15 | 78,461 |
| 18/03/2007 | 3.05 | 2.89 | 2.92 | 197,103 | 47 | 67,100 |
| 11/03/2007 | 3.06 | 2.99 | 3.00 | 104,986 | 45 | 35,000 |
| 04/03/2007 | 3.08 | 3.00 | 3.00 | 95,541 | 35 | 31,700 |
| 25/02/2007 | 3.12 | 3.00 | 3.12 | 46,450 | 27 | 15,250 |
| 18/02/2007 | 3.15 | 3.00 | 3.00 | 57,077 | 17 | 18,450 |
| 11/02/2007 | 3.15 | 3.00 | 3.10 | 166,917 | 60 | 54,050 |