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 |
|---|---|---|---|---|---|---|
| 27/03/2019 | 5.00 | 5.00 | 5.00 | 1,005 | 1 | 201 |
| 20/03/2019 | 5.00 | 5.00 | 5.00 | 5,365 | 1 | 1,073 |
| 17/03/2019 | 5.01 | 5.00 | 5.00 | 2,501 | 2 | 500 |
| 06/03/2019 | 5.20 | 5.15 | 5.15 | 5,175 | 2 | 1,000 |
| 11/02/2019 | 5.10 | 5.00 | 5.10 | 4,140 | 5 | 827 |
| 06/02/2019 | 5.10 | 5.10 | 5.10 | 1,739 | 1 | 341 |
| 30/01/2019 | 5.25 | 5.25 | 5.25 | 525 | 1 | 100 |
| 29/01/2019 | 5.20 | 5.00 | 5.20 | 2,755 | 3 | 549 |
| 27/01/2019 | 5.35 | 5.30 | 5.35 | 586 | 2 | 110 |
| 22/01/2019 | 5.20 | 5.20 | 5.20 | 520 | 2 | 100 |
| 21/01/2019 | 5.25 | 5.25 | 5.25 | 1,633 | 2 | 311 |
| 16/01/2019 | 5.25 | 5.25 | 5.25 | 1,575 | 1 | 300 |
| 15/01/2019 | 5.25 | 5.25 | 5.25 | 2,567 | 2 | 489 |
| 13/01/2019 | 5.25 | 5.25 | 5.25 | 2,625 | 1 | 500 |
| 10/01/2019 | 5.20 | 5.00 | 5.20 | 925,350 | 7 | 185,040 |
| 09/01/2019 | 5.45 | 5.20 | 5.20 | 14,930 | 8 | 2,744 |
| 08/01/2019 | 5.36 | 5.20 | 5.36 | 12,048 | 3 | 2,306 |
| 07/01/2019 | 5.36 | 5.36 | 5.36 | 2,680 | 1 | 500 |
| 27/12/2018 | 5.79 | 5.48 | 5.79 | 22,215 | 8 | 4,019 |
| 23/12/2018 | 5.49 | 5.49 | 5.49 | 8,235 | 1 | 1,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/06/2014 | 5.65 | 5.31 | 5.65 | 34,124 | 17 | 6,400 |
| 08/06/2014 | 6.20 | 5.39 | 5.74 | 15,752 | 12 | 2,700 |
| 01/06/2014 | 5.80 | 5.37 | 5.80 | 6,948 | 4 | 1,250 |
| 26/05/2014 | 5.00 | 5.00 | 5.00 | 1,250 | 1 | 250 |
| 11/05/2014 | 4.81 | 4.81 | 4.81 | 81,770 | 1 | 17,000 |
| 16/03/2014 | 5.11 | 4.72 | 4.80 | 1,426,277 | 11 | 282,860 |
| 09/03/2014 | 5.20 | 5.20 | 5.20 | 260 | 1 | 50 |
| 02/03/2014 | 5.25 | 5.00 | 5.00 | 31,260 | 10 | 6,200 |
| 23/02/2014 | 5.40 | 5.40 | 5.40 | 270 | 1 | 50 |
| 16/02/2014 | 5.25 | 5.25 | 5.25 | 525 | 1 | 100 |
| 05/01/2014 | 5.16 | 5.16 | 5.16 | 4,902 | 1 | 950 |
| 29/12/2013 | 5.55 | 5.16 | 5.45 | 36,254 | 5 | 6,537 |
| 22/12/2013 | 5.55 | 5.50 | 5.55 | 3,600 | 4 | 650 |
| 16/12/2013 | 5.54 | 5.54 | 5.54 | 13,562 | 3 | 2,448 |
| 08/12/2013 | 5.54 | 5.54 | 5.54 | 13,584 | 3 | 2,452 |
| 01/12/2013 | 5.45 | 5.25 | 5.45 | 6,870 | 4 | 1,300 |
| 24/11/2013 | 5.16 | 5.15 | 5.15 | 10,310 | 3 | 2,000 |
| 03/11/2013 | 5.55 | 5.54 | 5.55 | 19,126 | 2 | 3,448 |
| 20/10/2013 | 5.54 | 5.54 | 5.54 | 5,540 | 1 | 1,000 |
| 25/08/2013 | 5.55 | 5.55 | 5.55 | 555 | 1 | 100 |