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 |
|---|---|---|---|---|---|---|
| 20/03/2018 | 6.00 | 6.00 | 6.00 | 6,000 | 3 | 1,000 |
| 19/03/2018 | 6.05 | 6.05 | 6.05 | 3,025 | 3 | 500 |
| 14/03/2018 | 5.99 | 5.99 | 5.99 | 17,970 | 2 | 3,000 |
| 12/03/2018 | 5.99 | 5.99 | 5.99 | 3,474 | 1 | 580 |
| 08/03/2018 | 5.99 | 5.99 | 5.99 | 5,990 | 1 | 1,000 |
| 25/02/2018 | 5.99 | 5.99 | 5.99 | 5,990 | 1 | 1,000 |
| 20/02/2018 | 5.80 | 5.80 | 5.80 | 1,740 | 1 | 300 |
| 18/02/2018 | 5.80 | 5.80 | 5.80 | 1,740 | 1 | 300 |
| 15/02/2018 | 5.80 | 5.80 | 5.80 | 1,740 | 1 | 300 |
| 12/02/2018 | 5.80 | 5.80 | 5.80 | 3,393 | 3 | 585 |
| 11/02/2018 | 5.75 | 5.75 | 5.75 | 8,217 | 2 | 1,429 |
| 05/02/2018 | 5.80 | 5.80 | 5.80 | 2,900 | 1 | 500 |
| 10/01/2018 | 5.80 | 5.75 | 5.80 | 150 | 2 | 26 |
| 28/12/2017 | 6.02 | 6.02 | 6.02 | 1,806 | 1 | 300 |
| 13/11/2017 | 5.70 | 5.70 | 5.70 | 5,700 | 3 | 1,000 |
| 25/10/2017 | 5.70 | 5.70 | 5.70 | 2,850 | 1 | 500 |
| 02/10/2017 | 5.80 | 5.80 | 5.80 | 2,900 | 1 | 500 |
| 23/08/2017 | 5.80 | 5.80 | 5.80 | 812 | 1 | 140 |
| 12/07/2017 | 5.75 | 5.75 | 5.75 | 6,325 | 1 | 1,100 |
| 04/07/2017 | 6.00 | 6.00 | 6.00 | 3,000 | 1 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/11/2011 | 4.00 | 4.00 | 4.00 | 4,000 | 1 | 1,000 |
| 20/11/2011 | 4.15 | 4.00 | 4.00 | 88,266 | 13 | 21,686 |
| 13/11/2011 | 4.15 | 4.08 | 4.15 | 52,852 | 24 | 12,739 |
| 23/10/2011 | 3.98 | 3.82 | 3.98 | 7,829 | 4 | 2,040 |
| 16/10/2011 | 4.00 | 3.80 | 3.82 | 8,345 | 5 | 2,190 |
| 09/10/2011 | 4.00 | 3.80 | 3.93 | 649 | 5 | 170 |
| 25/09/2011 | 4.00 | 3.90 | 4.00 | 3,941 | 4 | 1,010 |
| 11/09/2011 | 4.09 | 4.00 | 4.00 | 72,081 | 6 | 18,020 |
| 04/09/2011 | 4.19 | 3.90 | 3.90 | 4,859 | 5 | 1,205 |
| 28/08/2011 | 4.24 | 4.02 | 4.24 | 603 | 3 | 148 |
| 31/07/2011 | 4.22 | 4.02 | 4.22 | 423 | 3 | 105 |
| 10/07/2011 | 4.23 | 4.23 | 4.23 | 21 | 1 | 5 |
| 03/07/2011 | 4.20 | 4.01 | 4.20 | 41 | 2 | 10 |
| 26/06/2011 | 4.22 | 4.22 | 4.22 | 21 | 1 | 5 |
| 19/06/2011 | 4.13 | 4.12 | 4.12 | 165 | 2 | 40 |
| 05/06/2011 | 4.33 | 4.18 | 4.33 | 454 | 2 | 105 |
| 29/05/2011 | 4.39 | 4.19 | 4.39 | 64 | 2 | 15 |
| 22/05/2011 | 4.41 | 4.00 | 4.00 | 5,396 | 9 | 1,270 |
| 08/05/2011 | 4.20 | 4.18 | 4.20 | 629 | 3 | 150 |
| 02/05/2011 | 4.00 | 4.00 | 4.00 | 71,200 | 8 | 17,800 |