Menu

PETRA EDUCATION COMPANY Historical

Loading data
Performance Indicators 22/04/2024
MarketFirst
High Price3.16
Last Closing2.94
No. of Transactions2
SectorEducational Services
Low Price3.16
Opening Price3.16
No. of Shares102
Div3.80
Change0.22
Closing Price3.16
Average Price3.16
P/E22.47
Value Traded322

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
13/08/2014 4.88 4.87 4.87 9,745 3 2,000
12/08/2014 4.90 4.90 4.90 4,900 1 1,000
11/08/2014 4.90 4.90 4.90 19,703 8 4,021
10/08/2014 4.90 4.90 4.90 7,840 6 1,600
07/08/2014 4.91 4.90 4.90 6,669 6 1,359
06/08/2014 5.00 5.00 5.00 260 1 52
03/08/2014 4.95 4.95 4.95 990 2 200
27/07/2014 5.00 5.00 5.00 2,900 4 580
23/07/2014 5.00 4.90 4.90 6,001 6 1,223
22/07/2014 5.00 5.00 5.00 350 3 70
20/07/2014 5.00 5.00 5.00 1,500 1 300
17/07/2014 5.00 5.00 5.00 3,000 2 600
15/07/2014 5.00 5.00 5.00 1,000 3 200
14/07/2014 5.00 5.00 5.00 5,000 7 1,000
10/07/2014 5.01 5.00 5.00 8,010 7 1,600
08/07/2014 5.32 5.32 5.32 798 2 150
29/06/2014 5.75 5.32 5.75 5,930 5 1,086
22/06/2014 5.75 5.75 5.75 5,750 5 1,000
19/06/2014 5.65 5.65 5.65 1,413 1 250
16/06/2014 5.32 5.31 5.32 32,712 16 6,150
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
16/04/2006 2.27 2.22 2.22 53,767 19 24,208
09/04/2006 2.35 2.20 2.20 122,940 48 54,275
02/04/2006 2.30 2.09 2.20 3,105 7 1,400
26/03/2006 2.35 2.30 2.32 40,907 22 17,700
19/03/2006 2.29 2.25 2.26 77,090 30 34,057
12/03/2006 2.37 2.19 2.30 22,730 26 9,800
05/03/2006 2.39 2.09 2.38 49,945 41 22,850
26/02/2006 2.40 2.15 2.20 48,875 19 21,650
19/02/2006 2.34 2.11 2.27 59,998 41 26,161
12/02/2006 2.35 2.17 2.23 72,898 63 32,079
05/02/2006 2.31 2.17 2.17 41,185 28 17,950
29/01/2006 2.30 2.24 2.30 65,845 27 29,141
22/01/2006 2.30 2.10 2.15 50,261 45 22,700
15/01/2006 2.35 2.15 2.25 91,593 53 40,621
08/01/2006 2.31 2.28 2.30 83,220 32 36,150
02/01/2006 2.34 2.25 2.29 259,044 157 112,833
Download Table