Menu
Loading data
High Low
Performance Indicators 06/08/2020
MarketFirst
High Price3.68
Last Closing3.68
No. of Transactions1
SectorEducational Services
Low Price3.68
Opening Price3.68
No. of Shares3,500
Div4.08
Change0.00
Closing Price3.68
Average Price3.68
P/E8.93
Value Traded12,880

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
15/03/2020 4.00 4.00 4.00 668 1 167
12/03/2020 3.80 3.80 3.80 7,600 4 2,000
24/02/2020 3.80 3.70 3.70 8,360 3 2,250
16/02/2020 4.00 4.00 4.00 1,000 1 250
13/02/2020 4.26 4.26 4.26 2,130 1 500
12/02/2020 4.30 4.30 4.30 1,075 1 250
04/02/2020 4.60 4.60 4.60 230 1 50
29/12/2019 4.60 4.60 4.60 920 1 200
05/12/2019 4.30 4.30 4.30 22 1 5
Date High Low Closing Value Traded No. of Trans No. of Shares
04/08/2020 3.68 3.68 3.68 12,880 1 3,500
26/07/2020 3.70 3.68 3.68 16,625 6 4,500
19/07/2020 3.75 3.71 3.71 5,605 2 1,500
12/07/2020 3.90 3.85 3.87 55,045 12 14,205
05/07/2020 4.00 3.90 3.90 32,724 6 8,256
21/06/2020 4.10 4.10 4.10 2,050 1 500
07/06/2020 4.10 4.10 4.10 3,690 2 900
26/05/2020 4.10 4.10 4.10 2,050 1 500
15/03/2020 4.00 4.00 4.00 668 1 167
08/03/2020 3.80 3.80 3.80 7,600 4 2,000
23/02/2020 3.80 3.70 3.70 8,360 3 2,250
16/02/2020 4.00 4.00 4.00 1,000 1 250
09/02/2020 4.30 4.26 4.26 3,205 2 750
02/02/2020 4.60 4.60 4.60 230 1 50
29/12/2019 4.60 4.60 4.60 920 1 200
01/12/2019 4.30 4.25 4.30 447 2 105
17/11/2019 4.49 4.49 4.49 1,347 2 300
27/10/2019 4.90 4.85 4.85 8,756 8 1,800
20/10/2019 4.75 4.75 4.75 4,598 1 968
25/08/2019 4.85 4.85 4.85 1,756 4 362
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2020 4.00 3.68 3.68 109,999 26 28,461
01/06/2020 4.10 4.10 4.10 5,740 3 1,400
10/05/2020 4.10 4.10 4.10 2,050 1 500
01/03/2020 4.00 3.80 4.00 8,268 5 2,167
02/02/2020 4.60 3.70 3.70 12,795 7 3,300
01/12/2019 4.60 4.25 4.60 1,367 3 305
03/11/2019 4.49 4.49 4.49 1,347 2 300
01/10/2019 4.90 4.75 4.85 13,354 9 2,768
01/08/2019 4.95 4.85 4.85 9,646 9 1,956
01/07/2019 5.00 4.66 5.00 1,201,136 9 240,250
02/06/2019 5.00 4.64 4.98 110,743 16 22,290
01/05/2019 5.05 5.00 5.00 21,948 8 4,389
01/04/2019 5.01 5.00 5.00 61,023 7 12,200
03/03/2019 5.20 5.00 5.00 63,366 12 12,638
03/02/2019 5.10 5.00 5.10 5,879 6 1,168
02/01/2019 5.45 5.00 5.25 967,793 33 193,049
02/12/2018 5.79 5.48 5.79 30,450 9 5,519
01/11/2018 5.30 5.20 5.20 3,423 9 655
01/10/2018 5.55 5.02 5.02 10,056,928 10 1,952,770
02/09/2018 5.80 5.50 5.75 9,705 4 1,750