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 |
|---|---|---|---|---|---|---|
| 18/09/2014 | 4.63 | 4.63 | 4.63 | 2,315 | 2 | 500 |
| 17/09/2014 | 4.62 | 4.60 | 4.62 | 6,455 | 4 | 1,400 |
| 16/09/2014 | 4.60 | 4.56 | 4.60 | 6,860 | 3 | 1,500 |
| 14/09/2014 | 4.65 | 4.60 | 4.60 | 10,194 | 5 | 2,200 |
| 11/09/2014 | 4.65 | 4.65 | 4.65 | 25,575 | 7 | 5,500 |
| 10/09/2014 | 4.63 | 4.63 | 4.63 | 4,630 | 2 | 1,000 |
| 09/09/2014 | 4.60 | 4.60 | 4.60 | 4,140 | 3 | 900 |
| 08/09/2014 | 4.60 | 4.60 | 4.60 | 15,438 | 4 | 3,356 |
| 07/09/2014 | 4.57 | 4.55 | 4.55 | 6,820 | 7 | 1,498 |
| 04/09/2014 | 4.58 | 4.54 | 4.57 | 11,018 | 6 | 2,419 |
| 03/09/2014 | 4.60 | 4.60 | 4.60 | 7,406 | 6 | 1,610 |
| 02/09/2014 | 4.60 | 4.60 | 4.60 | 25,300 | 8 | 5,500 |
| 01/09/2014 | 4.63 | 4.60 | 4.60 | 2,588 | 10 | 560 |
| 31/08/2014 | 4.63 | 4.63 | 4.63 | 232 | 1 | 50 |
| 27/08/2014 | 4.63 | 4.63 | 4.63 | 926 | 2 | 200 |
| 26/08/2014 | 4.63 | 4.63 | 4.63 | 232 | 1 | 50 |
| 20/08/2014 | 4.63 | 4.63 | 4.63 | 3,130 | 2 | 676 |
| 19/08/2014 | 4.64 | 4.63 | 4.63 | 2,565 | 3 | 554 |
| 18/08/2014 | 4.84 | 4.84 | 4.84 | 6,897 | 1 | 1,425 |
| 17/08/2014 | 4.85 | 4.64 | 4.64 | 5,919 | 10 | 1,235 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/09/2006 | 2.32 | 2.25 | 2.27 | 51,043 | 49 | 22,196 |
| 27/08/2006 | 2.31 | 2.30 | 2.31 | 31,055 | 8 | 13,500 |
| 21/08/2006 | 2.32 | 2.29 | 2.32 | 26,033 | 13 | 11,321 |
| 13/08/2006 | 2.32 | 2.27 | 2.32 | 65,120 | 38 | 28,351 |
| 06/08/2006 | 2.32 | 2.27 | 2.27 | 79,434 | 28 | 34,530 |
| 30/07/2006 | 2.30 | 2.26 | 2.26 | 94,415 | 40 | 41,150 |
| 23/07/2006 | 2.34 | 2.24 | 2.30 | 65,610 | 27 | 28,502 |
| 16/07/2006 | 2.34 | 2.20 | 2.30 | 14,667 | 13 | 6,368 |
| 09/07/2006 | 2.30 | 2.28 | 2.30 | 5,848 | 6 | 2,550 |
| 02/07/2006 | 2.35 | 2.24 | 2.35 | 55,883 | 15 | 24,334 |
| 25/06/2006 | 2.41 | 2.29 | 2.35 | 6,057 | 5 | 2,565 |
| 18/06/2006 | 2.32 | 2.21 | 2.30 | 3,190 | 5 | 1,400 |
| 11/06/2006 | 2.38 | 2.25 | 2.25 | 32,580 | 8 | 14,000 |
| 04/06/2006 | 2.40 | 2.29 | 2.36 | 8,732 | 5 | 3,700 |
| 28/05/2006 | 2.45 | 2.28 | 2.28 | 60,450 | 33 | 24,870 |
| 21/05/2006 | 2.45 | 2.36 | 2.45 | 27,766 | 23 | 11,492 |
| 14/05/2006 | 2.39 | 2.27 | 2.35 | 6,984 | 9 | 2,990 |
| 07/05/2006 | 2.40 | 2.30 | 2.35 | 43,629 | 40 | 18,735 |
| 01/05/2006 | 2.41 | 2.29 | 2.40 | 89,717 | 10 | 37,262 |
| 23/04/2006 | 2.41 | 2.29 | 2.41 | 77,152 | 29 | 33,366 |