PETRA EDUCATION COMPANY Historical
Performance Indicators 25/02/2024
MarketFirst
High Price3.17
Last Closing3.18
No. of Transactions1
SectorEducational Services
Low Price3.17
Opening Price3.17
No. of Shares45
Div3.79
Change-0.01
Closing Price3.17
Average Price3.17
P/E22.54
Value Traded143
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
18/04/2016 | 5.50 | 5.50 | 5.50 | 27,500 | 1 | 5,000 |
14/04/2016 | 5.50 | 5.50 | 5.50 | 606,650 | 3 | 110,300 |
16/03/2016 | 5.75 | 5.70 | 5.75 | 456,543 | 5 | 79,400 |
10/03/2016 | 5.75 | 5.75 | 5.75 | 2,013 | 1 | 350 |
01/03/2016 | 5.75 | 5.75 | 5.75 | 1,438 | 2 | 250 |
21/02/2016 | 5.75 | 5.75 | 5.75 | 17,308 | 1 | 3,010 |
17/02/2016 | 5.75 | 5.75 | 5.75 | 2,875 | 1 | 500 |
14/02/2016 | 5.70 | 5.70 | 5.70 | 741 | 2 | 130 |
11/02/2016 | 5.75 | 5.70 | 5.75 | 60,100 | 4 | 10,500 |
08/02/2016 | 5.70 | 5.70 | 5.70 | 9,405 | 6 | 1,650 |
03/02/2016 | 5.70 | 5.70 | 5.70 | 143 | 1 | 25 |
31/01/2016 | 5.75 | 5.75 | 5.75 | 15,238 | 1 | 2,650 |
28/01/2016 | 5.70 | 5.70 | 5.70 | 5,706 | 4 | 1,001 |
25/01/2016 | 5.75 | 5.70 | 5.70 | 2,155 | 2 | 375 |
20/01/2016 | 5.70 | 5.70 | 5.70 | 285 | 1 | 50 |
18/01/2016 | 5.80 | 5.75 | 5.75 | 11,505 | 7 | 2,000 |
14/01/2016 | 6.10 | 6.10 | 6.10 | 2,745 | 1 | 450 |
03/01/2016 | 6.10 | 6.10 | 6.10 | 610 | 2 | 100 |
31/12/2015 | 6.26 | 5.72 | 6.26 | 21,107 | 11 | 3,450 |
30/12/2015 | 6.13 | 5.70 | 6.13 | 22,474 | 12 | 3,725 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
12/04/2009 | 3.00 | 3.00 | 3.00 | 1,500 | 1 | 500 |
05/04/2009 | 3.00 | 3.00 | 3.00 | 60 | 1 | 20 |
29/03/2009 | 3.00 | 3.00 | 3.00 | 12 | 1 | 4 |
15/03/2009 | 3.05 | 3.05 | 3.05 | 4,060 | 1 | 1,331 |
08/03/2009 | 3.10 | 3.10 | 3.10 | 310 | 1 | 100 |
01/02/2009 | 3.10 | 3.05 | 3.10 | 2,992 | 5 | 970 |
25/01/2009 | 3.10 | 2.95 | 2.95 | 650 | 3 | 210 |
04/01/2009 | 3.20 | 3.20 | 3.20 | 96 | 1 | 30 |
21/12/2008 | 3.36 | 3.35 | 3.36 | 2,011 | 2 | 600 |
14/12/2008 | 3.50 | 3.20 | 3.20 | 3,700 | 5 | 1,100 |
30/11/2008 | 3.52 | 3.05 | 3.52 | 128,897 | 14 | 41,968 |
23/11/2008 | 3.10 | 2.86 | 3.00 | 791,260 | 21 | 263,251 |
16/11/2008 | 3.14 | 3.00 | 3.00 | 3,820 | 6 | 1,270 |
02/11/2008 | 3.30 | 3.00 | 3.30 | 1,770 | 4 | 550 |
26/10/2008 | 3.00 | 2.95 | 3.00 | 25,184 | 19 | 8,398 |
19/10/2008 | 3.00 | 3.00 | 3.00 | 5,145 | 7 | 1,715 |
12/10/2008 | 3.00 | 3.00 | 3.00 | 1,800 | 1 | 600 |
21/09/2008 | 3.03 | 3.03 | 3.03 | 3,030 | 1 | 1,000 |
14/09/2008 | 3.04 | 3.00 | 3.04 | 3,910 | 2 | 1,290 |
07/09/2008 | 3.00 | 3.00 | 3.00 | 3,000 | 1 | 1,000 |