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 |
---|---|---|---|---|---|---|
26/01/2023 | 3.42 | 3.20 | 3.42 | 7,142 | 9 | 2,217 |
25/01/2023 | 3.50 | 3.42 | 3.42 | 941 | 7 | 275 |
17/01/2023 | 3.65 | 3.65 | 3.65 | 1,752 | 3 | 480 |
16/01/2023 | 3.67 | 3.30 | 3.40 | 3,602 | 5 | 1,070 |
15/01/2023 | 3.50 | 3.50 | 3.50 | 140 | 2 | 40 |
10/01/2023 | 3.59 | 3.45 | 3.50 | 1,854 | 8 | 530 |
02/01/2023 | 3.70 | 3.70 | 3.70 | 6,161 | 1 | 1,665 |
29/12/2022 | 4.00 | 4.00 | 4.00 | 400 | 1 | 100 |
28/12/2022 | 4.26 | 4.00 | 4.00 | 5,278 | 4 | 1,301 |
27/12/2022 | 3.97 | 3.97 | 3.97 | 143 | 1 | 36 |
22/12/2022 | 3.79 | 3.70 | 3.70 | 4,419 | 3 | 1,190 |
18/12/2022 | 3.79 | 3.79 | 3.79 | 10,938 | 9 | 2,886 |
30/11/2022 | 4.09 | 4.09 | 4.09 | 8,994 | 8 | 2,199 |
29/11/2022 | 3.81 | 3.81 | 3.81 | 381 | 1 | 100 |
27/11/2022 | 3.55 | 3.55 | 3.55 | 107 | 1 | 30 |
21/11/2022 | 3.34 | 3.20 | 3.34 | 3,268 | 4 | 1,000 |
14/11/2022 | 3.44 | 3.11 | 3.11 | 23,501 | 12 | 7,450 |
13/11/2022 | 3.20 | 3.20 | 3.20 | 160 | 1 | 50 |
02/11/2022 | 3.10 | 3.09 | 3.09 | 124,155 | 4 | 40,178 |
18/10/2022 | 3.33 | 3.33 | 3.33 | 230 | 2 | 69 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
19/06/2022 | 4.00 | 3.70 | 4.00 | 7,201 | 13 | 1,860 |
05/06/2022 | 4.00 | 4.00 | 4.00 | 752 | 1 | 188 |
22/05/2022 | 4.10 | 4.00 | 4.10 | 8,079 | 6 | 2,013 |
15/05/2022 | 4.00 | 4.00 | 4.00 | 260 | 1 | 65 |
10/04/2022 | 4.00 | 4.00 | 4.00 | 1,660 | 2 | 415 |
03/04/2022 | 4.12 | 4.12 | 4.12 | 659 | 1 | 160 |
20/03/2022 | 3.95 | 3.95 | 3.95 | 6,375 | 4 | 1,614 |
06/03/2022 | 4.10 | 4.10 | 4.10 | 660 | 1 | 161 |
27/02/2022 | 3.95 | 3.92 | 3.95 | 9,993 | 7 | 2,530 |
20/02/2022 | 3.92 | 3.92 | 3.92 | 7,840 | 4 | 2,000 |
13/02/2022 | 3.94 | 3.90 | 3.92 | 6,167 | 7 | 1,573 |
06/02/2022 | 4.12 | 3.95 | 3.95 | 32,163 | 15 | 7,927 |
30/01/2022 | 4.15 | 4.10 | 4.13 | 32,990 | 14 | 8,000 |
23/01/2022 | 4.15 | 4.11 | 4.15 | 9,950 | 10 | 2,400 |
16/01/2022 | 4.15 | 4.05 | 4.15 | 10,141 | 5 | 2,477 |
09/01/2022 | 4.10 | 4.10 | 4.10 | 1,230 | 1 | 300 |
26/12/2021 | 4.10 | 4.10 | 4.10 | 1,591 | 2 | 388 |
12/12/2021 | 4.10 | 4.02 | 4.03 | 14,161 | 4 | 3,500 |
05/12/2021 | 4.15 | 4.10 | 4.15 | 3,219 | 3 | 783 |
28/11/2021 | 4.10 | 4.10 | 4.10 | 6,150 | 2 | 1,500 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/09/2018 | 5.80 | 5.50 | 5.75 | 9,705 | 4 | 1,750 |
01/08/2018 | 5.50 | 5.50 | 5.50 | 5,500 | 1 | 1,000 |
01/07/2018 | 5.90 | 5.90 | 5.90 | 265,500 | 1 | 45,000 |
03/06/2018 | 5.99 | 5.56 | 5.99 | 28,508 | 5 | 5,000 |
02/05/2018 | 5.90 | 5.90 | 5.90 | 885 | 2 | 150 |
01/03/2018 | 6.05 | 5.88 | 5.90 | 77,138 | 20 | 12,896 |
01/02/2018 | 5.99 | 5.75 | 5.99 | 25,720 | 10 | 4,414 |
02/01/2018 | 5.80 | 5.75 | 5.80 | 150 | 2 | 26 |
03/12/2017 | 6.02 | 6.02 | 6.02 | 1,806 | 1 | 300 |
01/11/2017 | 5.70 | 5.70 | 5.70 | 5,700 | 3 | 1,000 |
01/10/2017 | 5.80 | 5.70 | 5.70 | 5,750 | 2 | 1,000 |
01/08/2017 | 5.80 | 5.80 | 5.80 | 812 | 1 | 140 |
02/07/2017 | 6.00 | 5.75 | 5.75 | 9,325 | 2 | 1,600 |
01/06/2017 | 5.95 | 5.93 | 5.95 | 4,025 | 6 | 677 |
01/05/2017 | 5.93 | 5.93 | 5.93 | 1,322 | 1 | 223 |
02/04/2017 | 5.95 | 5.52 | 5.58 | 6,506,576 | 7 | 1,178,507 |
01/03/2017 | 5.95 | 5.55 | 5.95 | 2,169 | 3 | 380 |
01/02/2017 | 6.00 | 5.80 | 6.00 | 35,751 | 15 | 6,110 |
02/01/2017 | 5.90 | 5.90 | 5.90 | 1,357 | 1 | 230 |
01/12/2016 | 5.85 | 5.85 | 5.85 | 2,925 | 1 | 500 |