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 |
|---|---|---|---|---|---|---|
| 13/07/2005 | 2.18 | 2.16 | 2.16 | 1,952 | 2 | 900 |
| 07/07/2005 | 2.20 | 2.20 | 2.20 | 5,280 | 5 | 2,400 |
| 06/07/2005 | 2.20 | 2.20 | 2.20 | 3,300 | 3 | 1,500 |
| 05/07/2005 | 2.20 | 2.20 | 2.20 | 16,720 | 5 | 7,600 |
| 04/07/2005 | 2.20 | 2.18 | 2.18 | 6,362 | 6 | 2,900 |
| 03/07/2005 | 2.22 | 2.20 | 2.22 | 13,700 | 9 | 6,200 |
| 30/06/2005 | 2.20 | 2.20 | 2.20 | 13,856 | 6 | 6,298 |
| 29/06/2005 | 2.22 | 2.20 | 2.22 | 12,647 | 4 | 5,700 |
| 28/06/2005 | 2.24 | 2.20 | 2.20 | 9,078 | 5 | 4,100 |
| 27/06/2005 | 2.22 | 2.22 | 2.22 | 14,430 | 6 | 6,500 |
| 26/06/2005 | 2.25 | 2.23 | 2.25 | 5,810 | 4 | 2,600 |
| 23/06/2005 | 2.28 | 2.25 | 2.25 | 3,722 | 5 | 1,650 |
| 22/06/2005 | 2.26 | 2.22 | 2.24 | 38,932 | 10 | 17,300 |
| 21/06/2005 | 2.30 | 2.22 | 2.25 | 7,895 | 4 | 3,500 |
| 20/06/2005 | 2.23 | 2.20 | 2.23 | 3,315 | 3 | 1,500 |
| 19/06/2005 | 2.30 | 2.22 | 2.22 | 2,466 | 4 | 1,100 |
| 16/06/2005 | 2.36 | 2.21 | 2.24 | 54,771 | 19 | 23,800 |
| 15/06/2005 | 2.35 | 2.20 | 2.26 | 27,172 | 14 | 12,000 |
| 14/06/2005 | 2.30 | 2.26 | 2.26 | 21,067 | 9 | 9,310 |
| 13/06/2005 | 2.26 | 2.20 | 2.26 | 15,099 | 10 | 6,740 |