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 |
|---|---|---|---|---|---|---|
| 16/06/2014 | 5.32 | 5.31 | 5.32 | 32,712 | 16 | 6,150 |
| 11/06/2014 | 5.74 | 5.39 | 5.74 | 3,035 | 2 | 550 |
| 10/06/2014 | 6.20 | 5.75 | 5.75 | 8,738 | 7 | 1,500 |
| 09/06/2014 | 6.20 | 6.20 | 6.20 | 2,480 | 2 | 400 |
| 08/06/2014 | 6.00 | 6.00 | 6.00 | 1,500 | 1 | 250 |
| 05/06/2014 | 5.80 | 5.80 | 5.80 | 2,030 | 2 | 350 |
| 03/06/2014 | 5.50 | 5.50 | 5.50 | 3,575 | 1 | 650 |
| 02/06/2014 | 5.37 | 5.37 | 5.37 | 1,343 | 1 | 250 |
| 29/05/2014 | 5.00 | 5.00 | 5.00 | 1,250 | 1 | 250 |
| 12/05/2014 | 4.81 | 4.81 | 4.81 | 81,770 | 1 | 17,000 |
| 19/03/2014 | 5.10 | 4.72 | 4.80 | 625 | 5 | 130 |
| 16/03/2014 | 5.11 | 5.00 | 5.10 | 1,425,652 | 6 | 282,730 |
| 10/03/2014 | 5.20 | 5.20 | 5.20 | 260 | 1 | 50 |
| 06/03/2014 | 5.25 | 5.00 | 5.00 | 31,260 | 10 | 6,200 |
| 27/02/2014 | 5.40 | 5.40 | 5.40 | 270 | 1 | 50 |
| 19/02/2014 | 5.25 | 5.25 | 5.25 | 525 | 1 | 100 |
| 05/01/2014 | 5.16 | 5.16 | 5.16 | 4,902 | 1 | 950 |
| 02/01/2014 | 5.45 | 5.45 | 5.45 | 191 | 1 | 35 |
| 30/12/2013 | 5.52 | 5.16 | 5.52 | 810 | 2 | 150 |
| 29/12/2013 | 5.55 | 5.55 | 5.55 | 35,254 | 2 | 6,352 |