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 |
|---|---|---|---|---|---|---|
| 08/10/2020 | 3.52 | 3.50 | 3.50 | 21,713 | 4 | 6,200 |
| 27/09/2020 | 3.56 | 3.50 | 3.56 | 35,632 | 2 | 10,009 |
| 24/09/2020 | 3.60 | 3.50 | 3.50 | 159,338 | 19 | 45,488 |
| 23/09/2020 | 3.60 | 3.60 | 3.60 | 72 | 1 | 20 |
| 10/09/2020 | 3.68 | 3.68 | 3.68 | 8,030 | 2 | 2,182 |
| 27/08/2020 | 3.68 | 3.68 | 3.68 | 1,225 | 2 | 333 |
| 19/08/2020 | 3.80 | 3.80 | 3.80 | 2,641 | 2 | 695 |
| 18/08/2020 | 3.80 | 3.80 | 3.80 | 3,629 | 2 | 955 |
| 16/08/2020 | 3.70 | 3.70 | 3.70 | 1,850 | 1 | 500 |
| 06/08/2020 | 3.68 | 3.68 | 3.68 | 12,880 | 1 | 3,500 |
| 29/07/2020 | 3.70 | 3.68 | 3.68 | 7,375 | 4 | 2,000 |
| 28/07/2020 | 3.70 | 3.70 | 3.70 | 9,250 | 2 | 2,500 |
| 23/07/2020 | 3.75 | 3.71 | 3.71 | 5,605 | 2 | 1,500 |
| 16/07/2020 | 3.88 | 3.85 | 3.87 | 42,382 | 8 | 10,955 |
| 15/07/2020 | 3.90 | 3.90 | 3.90 | 3,900 | 1 | 1,000 |
| 14/07/2020 | 3.90 | 3.89 | 3.89 | 8,763 | 3 | 2,250 |
| 09/07/2020 | 4.00 | 3.90 | 3.90 | 32,724 | 6 | 8,256 |
| 24/06/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 08/06/2020 | 4.10 | 4.10 | 4.10 | 3,690 | 2 | 900 |
| 28/05/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/03/2016 | 5.75 | 5.70 | 5.75 | 456,543 | 5 | 79,400 |
| 06/03/2016 | 5.75 | 5.75 | 5.75 | 2,013 | 1 | 350 |
| 28/02/2016 | 5.75 | 5.75 | 5.75 | 1,438 | 2 | 250 |
| 21/02/2016 | 5.75 | 5.75 | 5.75 | 17,308 | 1 | 3,010 |
| 14/02/2016 | 5.75 | 5.70 | 5.75 | 3,616 | 3 | 630 |
| 07/02/2016 | 5.75 | 5.70 | 5.75 | 69,505 | 10 | 12,150 |
| 31/01/2016 | 5.75 | 5.70 | 5.70 | 15,380 | 2 | 2,675 |
| 24/01/2016 | 5.75 | 5.70 | 5.70 | 7,861 | 6 | 1,376 |
| 17/01/2016 | 5.80 | 5.70 | 5.70 | 11,790 | 8 | 2,050 |
| 10/01/2016 | 6.10 | 6.10 | 6.10 | 2,745 | 1 | 450 |
| 03/01/2016 | 6.10 | 6.10 | 6.10 | 610 | 2 | 100 |
| 27/12/2015 | 6.26 | 5.70 | 6.26 | 136,441 | 35 | 22,675 |
| 20/12/2015 | 5.84 | 5.50 | 5.84 | 12,928 | 11 | 2,228 |
| 13/12/2015 | 5.83 | 5.60 | 5.70 | 13,473 | 8 | 2,350 |
| 29/11/2015 | 5.55 | 5.55 | 5.55 | 100 | 1 | 18 |
| 22/11/2015 | 5.60 | 5.53 | 5.60 | 22,260 | 8 | 4,000 |
| 15/11/2015 | 5.52 | 5.50 | 5.52 | 8,265 | 8 | 1,500 |
| 08/11/2015 | 5.60 | 5.60 | 5.60 | 560 | 1 | 100 |
| 01/11/2015 | 5.50 | 5.50 | 5.50 | 143 | 2 | 26 |
| 26/07/2015 | 5.50 | 5.50 | 5.50 | 2,827 | 4 | 514 |