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 |
|---|---|---|---|---|---|---|
| 22/09/2005 | 2.19 | 2.18 | 2.18 | 4,915 | 3 | 2,250 |
| 21/09/2005 | 2.18 | 2.12 | 2.14 | 12,820 | 7 | 6,000 |
| 19/09/2005 | 2.15 | 2.15 | 2.15 | 2,688 | 2 | 1,250 |
| 18/09/2005 | 2.14 | 2.14 | 2.14 | 8,560 | 3 | 4,000 |
| 15/09/2005 | 2.07 | 2.05 | 2.07 | 3,095 | 4 | 1,500 |
| 14/09/2005 | 2.10 | 2.10 | 2.10 | 1,050 | 1 | 500 |
| 13/09/2005 | 2.07 | 2.06 | 2.06 | 5,155 | 3 | 2,500 |
| 12/09/2005 | 2.19 | 2.15 | 2.15 | 26,040 | 4 | 12,000 |
| 11/09/2005 | 2.15 | 2.15 | 2.15 | 10,750 | 7 | 5,000 |
| 08/09/2005 | 2.15 | 2.10 | 2.10 | 6,980 | 5 | 3,300 |
| 07/09/2005 | 2.20 | 2.15 | 2.15 | 24,568 | 15 | 11,300 |
| 06/09/2005 | 2.25 | 2.23 | 2.23 | 14,005 | 4 | 6,271 |
| 05/09/2005 | 2.21 | 2.20 | 2.20 | 12,660 | 8 | 5,750 |
| 30/08/2005 | 2.25 | 2.25 | 2.25 | 45,000 | 1 | 20,000 |
| 29/08/2005 | 2.25 | 2.20 | 2.25 | 10,790 | 10 | 4,800 |
| 28/08/2005 | 2.21 | 2.20 | 2.20 | 3,093 | 4 | 1,400 |
| 25/08/2005 | 2.26 | 2.26 | 2.26 | 565 | 3 | 250 |
| 23/08/2005 | 2.20 | 2.20 | 2.20 | 2,295 | 1 | 1,043 |
| 22/08/2005 | 2.18 | 2.17 | 2.18 | 4,573 | 5 | 2,100 |
| 21/08/2005 | 2.25 | 2.18 | 2.18 | 5,473 | 4 | 2,510 |