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 |
|---|---|---|---|---|---|---|
| 20/03/2007 | 3.03 | 2.95 | 2.95 | 10,987 | 8 | 3,700 |
| 19/03/2007 | 2.95 | 2.89 | 2.89 | 60,157 | 3 | 20,800 |
| 14/03/2007 | 3.00 | 3.00 | 3.00 | 1,200 | 3 | 400 |
| 13/03/2007 | 3.06 | 2.99 | 3.00 | 37,786 | 14 | 12,600 |
| 12/03/2007 | 3.00 | 3.00 | 3.00 | 63,000 | 27 | 21,000 |
| 11/03/2007 | 3.00 | 3.00 | 3.00 | 3,000 | 1 | 1,000 |
| 07/03/2007 | 3.01 | 3.00 | 3.00 | 12,910 | 4 | 4,300 |
| 06/03/2007 | 3.03 | 3.00 | 3.03 | 10,803 | 3 | 3,600 |
| 05/03/2007 | 3.02 | 3.00 | 3.00 | 70,904 | 27 | 23,500 |
| 04/03/2007 | 3.08 | 3.08 | 3.08 | 924 | 1 | 300 |
| 27/02/2007 | 3.12 | 3.10 | 3.12 | 17,830 | 12 | 5,750 |
| 26/02/2007 | 3.12 | 3.00 | 3.12 | 28,620 | 15 | 9,500 |
| 22/02/2007 | 3.13 | 3.00 | 3.00 | 51,281 | 12 | 16,600 |
| 20/02/2007 | 3.15 | 3.13 | 3.13 | 5,038 | 4 | 1,600 |
| 18/02/2007 | 3.03 | 3.03 | 3.03 | 758 | 1 | 250 |
| 15/02/2007 | 3.15 | 3.09 | 3.10 | 71,725 | 18 | 23,000 |
| 14/02/2007 | 3.15 | 3.15 | 3.15 | 24,255 | 22 | 7,700 |
| 12/02/2007 | 3.10 | 3.01 | 3.10 | 23,331 | 14 | 7,550 |
| 11/02/2007 | 3.02 | 3.00 | 3.02 | 47,606 | 6 | 15,800 |
| 06/02/2007 | 3.03 | 3.02 | 3.02 | 16,014 | 15 | 5,300 |