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 |
---|---|---|---|---|---|---|
17/10/2022 | 3.31 | 3.31 | 3.31 | 7 | 1 | 2 |
16/10/2022 | 3.30 | 3.29 | 3.29 | 16,450 | 2 | 5,000 |
13/10/2022 | 3.55 | 3.55 | 3.55 | 355 | 1 | 100 |
12/10/2022 | 3.55 | 3.55 | 3.55 | 1,775 | 3 | 500 |
09/10/2022 | 3.60 | 3.60 | 3.60 | 1,260 | 1 | 350 |
05/10/2022 | 3.60 | 3.60 | 3.60 | 540 | 2 | 150 |
27/09/2022 | 3.50 | 3.41 | 3.50 | 9,473 | 5 | 2,765 |
26/09/2022 | 3.50 | 3.50 | 3.50 | 1,750 | 1 | 500 |
25/09/2022 | 3.51 | 3.51 | 3.51 | 3,728 | 4 | 1,062 |
22/09/2022 | 3.68 | 3.55 | 3.68 | 2,937 | 4 | 823 |
05/09/2022 | 3.88 | 3.60 | 3.60 | 5,497 | 2 | 1,525 |
28/08/2022 | 3.63 | 3.52 | 3.63 | 2,684 | 3 | 750 |
25/08/2022 | 3.70 | 3.70 | 3.70 | 555 | 4 | 150 |
22/08/2022 | 3.52 | 3.52 | 3.52 | 3,520 | 2 | 1,000 |
17/08/2022 | 3.71 | 3.70 | 3.70 | 5,153 | 5 | 1,390 |
11/08/2022 | 3.70 | 3.70 | 3.70 | 481 | 1 | 130 |
07/08/2022 | 3.90 | 3.76 | 3.76 | 9,589 | 17 | 2,500 |
25/07/2022 | 4.00 | 4.00 | 4.00 | 4,064 | 7 | 1,016 |
13/07/2022 | 4.00 | 4.00 | 4.00 | 3,000 | 6 | 750 |
07/07/2022 | 4.20 | 4.20 | 4.20 | 151 | 2 | 36 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/11/2021 | 4.20 | 4.15 | 4.20 | 3,335 | 4 | 800 |
14/11/2021 | 3.90 | 3.90 | 3.90 | 98 | 1 | 25 |
07/11/2021 | 4.10 | 3.80 | 3.90 | 81,825 | 7 | 21,340 |
31/10/2021 | 4.10 | 4.10 | 4.10 | 4,100 | 1 | 1,000 |
24/10/2021 | 4.10 | 4.07 | 4.07 | 3,053 | 3 | 745 |
17/10/2021 | 4.10 | 4.07 | 4.07 | 5,505 | 3 | 1,350 |
10/10/2021 | 4.20 | 4.10 | 4.20 | 2,134 | 3 | 520 |
03/10/2021 | 4.06 | 4.06 | 4.06 | 654 | 2 | 161 |
26/09/2021 | 4.10 | 4.04 | 4.10 | 4,626 | 5 | 1,130 |
19/09/2021 | 4.25 | 4.04 | 4.04 | 31,259 | 18 | 7,686 |
05/09/2021 | 4.05 | 4.05 | 4.05 | 101 | 1 | 25 |
29/08/2021 | 4.31 | 4.02 | 4.02 | 1,203 | 2 | 292 |
15/08/2021 | 4.01 | 4.01 | 4.01 | 345 | 1 | 86 |
08/08/2021 | 4.30 | 4.17 | 4.30 | 23,683 | 15 | 5,599 |
01/08/2021 | 4.50 | 4.50 | 4.50 | 9,360 | 4 | 2,080 |
18/07/2021 | 4.50 | 4.10 | 4.50 | 2,477 | 6 | 574 |
11/07/2021 | 4.50 | 4.42 | 4.42 | 8,774 | 13 | 1,964 |
04/07/2021 | 4.70 | 4.50 | 4.50 | 4,367 | 5 | 948 |
27/06/2021 | 4.75 | 4.42 | 4.75 | 6,801 | 6 | 1,450 |
20/06/2021 | 6.00 | 4.41 | 4.41 | 28,076 | 11 | 5,593 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/10/2016 | 6.15 | 6.15 | 6.15 | 2,153 | 3 | 350 |
01/09/2016 | 6.15 | 6.00 | 6.15 | 3,030 | 3 | 500 |
01/08/2016 | 6.30 | 5.83 | 5.83 | 11,594 | 7 | 1,900 |
03/07/2016 | 6.11 | 5.70 | 5.95 | 147,394 | 35 | 24,340 |
01/06/2016 | 6.11 | 5.90 | 6.11 | 558,665 | 14 | 92,337 |
02/05/2016 | 5.90 | 5.50 | 5.90 | 27,548,814 | 34 | 4,984,724 |
03/04/2016 | 5.50 | 5.10 | 5.35 | 5,626,213 | 23 | 1,092,686 |
01/03/2016 | 5.75 | 5.70 | 5.75 | 459,993 | 8 | 80,000 |
01/02/2016 | 5.75 | 5.70 | 5.75 | 90,571 | 15 | 15,815 |
03/01/2016 | 6.10 | 5.70 | 5.75 | 38,243 | 18 | 6,626 |
01/12/2015 | 6.26 | 5.50 | 6.26 | 162,941 | 55 | 27,271 |
01/11/2015 | 5.60 | 5.50 | 5.60 | 31,228 | 19 | 5,626 |
01/07/2015 | 5.90 | 5.35 | 5.50 | 42,623 | 35 | 7,737 |
01/06/2015 | 6.00 | 5.55 | 5.90 | 40,808 | 18 | 6,950 |
01/04/2015 | 5.20 | 5.20 | 5.20 | 520 | 1 | 100 |
01/03/2015 | 5.56 | 5.14 | 5.14 | 15,057 | 9 | 2,754 |
01/02/2015 | 5.90 | 5.50 | 5.56 | 126,480 | 11 | 22,535 |
01/12/2014 | 5.99 | 4.90 | 5.99 | 434,532 | 205 | 80,424 |
02/11/2014 | 5.00 | 4.65 | 5.00 | 33,350 | 32 | 7,070 |
01/10/2014 | 4.70 | 4.50 | 4.70 | 55,706 | 43 | 12,250 |