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 |
|---|---|---|---|---|---|---|
| 09/05/2021 | 5.39 | 5.39 | 5.39 | 539 | 1 | 100 |
| 06/05/2021 | 5.14 | 4.99 | 5.14 | 10,544 | 5 | 2,061 |
| 28/04/2021 | 4.90 | 4.90 | 4.90 | 3,675 | 2 | 750 |
| 22/04/2021 | 4.90 | 4.90 | 4.90 | 2,450 | 1 | 500 |
| 08/04/2021 | 4.98 | 4.85 | 4.98 | 24,083 | 11 | 4,883 |
| 07/04/2021 | 4.85 | 4.85 | 4.85 | 1,455 | 2 | 300 |
| 06/04/2021 | 4.85 | 4.85 | 4.85 | 2,425 | 1 | 500 |
| 01/04/2021 | 4.85 | 4.85 | 4.85 | 1,916 | 3 | 395 |
| 29/03/2021 | 4.75 | 4.75 | 4.75 | 1,425 | 1 | 300 |
| 21/03/2021 | 4.75 | 4.75 | 4.75 | 950 | 1 | 200 |
| 01/03/2021 | 4.60 | 4.60 | 4.60 | 4,600 | 1 | 1,000 |
| 23/02/2021 | 4.50 | 4.50 | 4.50 | 1,103 | 2 | 245 |
| 16/02/2021 | 4.55 | 4.45 | 4.45 | 31,350 | 2 | 7,000 |
| 15/02/2021 | 4.67 | 4.67 | 4.67 | 14,010 | 6 | 3,000 |
| 14/02/2021 | 4.67 | 4.67 | 4.67 | 2,802 | 2 | 600 |
| 31/01/2021 | 4.67 | 4.67 | 4.67 | 1,868 | 2 | 400 |
| 28/01/2021 | 4.45 | 4.45 | 4.45 | 12,322 | 2 | 2,769 |
| 26/01/2021 | 4.45 | 4.45 | 4.45 | 12,153 | 7 | 2,731 |
| 17/01/2021 | 4.45 | 4.45 | 4.45 | 1,202 | 3 | 270 |
| 06/01/2021 | 4.45 | 4.45 | 4.45 | 445 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/11/2017 | 5.70 | 5.70 | 5.70 | 5,700 | 3 | 1,000 |
| 22/10/2017 | 5.70 | 5.70 | 5.70 | 2,850 | 1 | 500 |
| 01/10/2017 | 5.80 | 5.80 | 5.80 | 2,900 | 1 | 500 |
| 20/08/2017 | 5.80 | 5.80 | 5.80 | 812 | 1 | 140 |
| 09/07/2017 | 5.75 | 5.75 | 5.75 | 6,325 | 1 | 1,100 |
| 02/07/2017 | 6.00 | 6.00 | 6.00 | 3,000 | 1 | 500 |
| 18/06/2017 | 5.95 | 5.95 | 5.95 | 2,975 | 5 | 500 |
| 11/06/2017 | 5.93 | 5.93 | 5.93 | 1,050 | 1 | 177 |
| 21/05/2017 | 5.93 | 5.93 | 5.93 | 1,322 | 1 | 223 |
| 23/04/2017 | 5.58 | 5.57 | 5.58 | 112,336 | 3 | 20,150 |
| 09/04/2017 | 5.93 | 5.93 | 5.93 | 961 | 1 | 162 |
| 02/04/2017 | 5.95 | 5.52 | 5.52 | 6,393,279 | 3 | 1,158,195 |
| 26/03/2017 | 5.95 | 5.95 | 5.95 | 893 | 1 | 150 |
| 19/03/2017 | 5.55 | 5.55 | 5.55 | 1,277 | 2 | 230 |
| 26/02/2017 | 6.00 | 6.00 | 6.00 | 1,200 | 1 | 200 |
| 19/02/2017 | 6.00 | 6.00 | 6.00 | 1,500 | 1 | 250 |
| 05/02/2017 | 5.90 | 5.80 | 5.80 | 27,660 | 9 | 4,750 |
| 29/01/2017 | 5.95 | 5.87 | 5.87 | 5,391 | 4 | 910 |
| 15/01/2017 | 5.90 | 5.90 | 5.90 | 1,357 | 1 | 230 |
| 26/12/2016 | 5.85 | 5.85 | 5.85 | 2,925 | 1 | 500 |