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 |
---|---|---|---|---|---|---|
21/06/2017 | 5.95 | 5.95 | 5.95 | 2,083 | 2 | 350 |
20/06/2017 | 5.95 | 5.95 | 5.95 | 893 | 3 | 150 |
14/06/2017 | 5.93 | 5.93 | 5.93 | 1,050 | 1 | 177 |
22/05/2017 | 5.93 | 5.93 | 5.93 | 1,322 | 1 | 223 |
27/04/2017 | 5.58 | 5.57 | 5.58 | 56,636 | 2 | 10,150 |
26/04/2017 | 5.57 | 5.57 | 5.57 | 55,700 | 1 | 10,000 |
09/04/2017 | 5.93 | 5.93 | 5.93 | 961 | 1 | 162 |
05/04/2017 | 5.52 | 5.52 | 5.52 | 6,392,684 | 1 | 1,158,095 |
04/04/2017 | 5.95 | 5.95 | 5.95 | 595 | 2 | 100 |
29/03/2017 | 5.95 | 5.95 | 5.95 | 893 | 1 | 150 |
22/03/2017 | 5.55 | 5.55 | 5.55 | 1,277 | 2 | 230 |
26/02/2017 | 6.00 | 6.00 | 6.00 | 1,200 | 1 | 200 |
21/02/2017 | 6.00 | 6.00 | 6.00 | 1,500 | 1 | 250 |
06/02/2017 | 5.85 | 5.80 | 5.80 | 24,710 | 8 | 4,250 |
05/02/2017 | 5.90 | 5.90 | 5.90 | 2,950 | 1 | 500 |
02/02/2017 | 5.95 | 5.87 | 5.87 | 5,391 | 4 | 910 |
15/01/2017 | 5.90 | 5.90 | 5.90 | 1,357 | 1 | 230 |
28/12/2016 | 5.85 | 5.85 | 5.85 | 2,925 | 1 | 500 |
06/10/2016 | 6.15 | 6.15 | 6.15 | 1,538 | 1 | 250 |
04/10/2016 | 6.15 | 6.15 | 6.15 | 615 | 2 | 100 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
17/04/2011 | 4.19 | 4.19 | 4.19 | 419 | 1 | 100 |
27/02/2011 | 4.23 | 4.15 | 4.15 | 779 | 2 | 186 |
16/01/2011 | 4.10 | 3.87 | 4.10 | 13,780 | 10 | 3,363 |
09/01/2011 | 4.08 | 3.88 | 4.07 | 1,387 | 6 | 355 |
02/01/2011 | 4.37 | 3.96 | 4.04 | 19,967 | 24 | 4,855 |
26/12/2010 | 4.60 | 4.28 | 4.60 | 94,133 | 27 | 20,960 |
19/12/2010 | 4.39 | 4.20 | 4.39 | 24,041 | 14 | 5,600 |
12/12/2010 | 4.20 | 4.16 | 4.20 | 250 | 3 | 60 |
05/12/2010 | 4.37 | 4.37 | 4.37 | 874 | 1 | 200 |
21/11/2010 | 4.55 | 4.25 | 4.55 | 61,654 | 9 | 13,780 |
07/11/2010 | 4.56 | 4.13 | 4.36 | 69,328 | 17 | 15,690 |
24/10/2010 | 4.56 | 4.15 | 4.56 | 896 | 3 | 210 |
17/10/2010 | 3.96 | 3.78 | 3.96 | 774 | 2 | 200 |
19/09/2010 | 3.70 | 3.60 | 3.60 | 6,824 | 3 | 1,890 |
29/08/2010 | 4.14 | 3.80 | 3.80 | 1,135 | 5 | 295 |
15/08/2010 | 4.35 | 4.35 | 4.35 | 109 | 1 | 25 |
01/08/2010 | 4.57 | 4.57 | 4.57 | 46 | 1 | 10 |
27/06/2010 | 4.57 | 4.40 | 4.57 | 1,789 | 5 | 400 |
20/06/2010 | 4.24 | 4.04 | 4.24 | 5,303 | 5 | 1,300 |
02/05/2010 | 3.85 | 3.85 | 3.85 | 154 | 1 | 40 |