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 |
|---|---|---|---|---|---|---|
| 01/05/2007 | 2.99 | 2.99 | 2.99 | 30 | 1 | 10 |
| 30/04/2007 | 3.10 | 3.09 | 3.10 | 186 | 2 | 60 |
| 26/04/2007 | 3.05 | 3.05 | 3.05 | 305 | 1 | 100 |
| 24/04/2007 | 2.91 | 2.90 | 2.91 | 50,915 | 5 | 17,500 |
| 22/04/2007 | 3.00 | 3.00 | 3.00 | 30 | 1 | 10 |
| 19/04/2007 | 3.00 | 3.00 | 3.15 | 60 | 1 | 20 |
| 16/04/2007 | 3.15 | 3.11 | 3.15 | 37,710 | 7 | 12,000 |
| 12/04/2007 | 3.22 | 2.94 | 3.10 | 929 | 4 | 301 |
| 08/04/2007 | 3.09 | 3.02 | 3.09 | 1,369 | 5 | 450 |
| 05/04/2007 | 2.95 | 2.95 | 2.95 | 295 | 1 | 100 |
| 04/04/2007 | 3.00 | 2.99 | 3.00 | 599 | 2 | 200 |
| 03/04/2007 | 2.95 | 2.94 | 2.95 | 30,932 | 19 | 10,490 |
| 01/04/2007 | 3.00 | 3.00 | 3.00 | 3,000 | 1 | 1,000 |
| 29/03/2007 | 3.00 | 2.94 | 2.94 | 3,275 | 4 | 1,110 |
| 28/03/2007 | 2.95 | 2.95 | 2.95 | 30 | 1 | 10 |
| 27/03/2007 | 3.03 | 2.96 | 3.03 | 1,644 | 3 | 550 |
| 26/03/2007 | 3.02 | 2.95 | 3.02 | 225,666 | 5 | 76,491 |
| 25/03/2007 | 3.00 | 2.99 | 2.92 | 899 | 2 | 300 |
| 22/03/2007 | 2.95 | 2.92 | 2.92 | 40,940 | 7 | 14,000 |
| 21/03/2007 | 3.05 | 2.92 | 2.95 | 85,019 | 29 | 28,600 |