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 |
---|---|---|---|---|---|---|
23/02/2022 | 3.92 | 3.92 | 3.92 | 3,920 | 2 | 1,000 |
16/02/2022 | 3.92 | 3.92 | 3.92 | 149 | 1 | 38 |
15/02/2022 | 3.92 | 3.90 | 3.90 | 3,604 | 2 | 922 |
13/02/2022 | 3.94 | 3.92 | 3.94 | 2,414 | 4 | 613 |
10/02/2022 | 4.05 | 3.95 | 3.95 | 11,733 | 8 | 2,927 |
09/02/2022 | 4.10 | 4.06 | 4.06 | 14,260 | 4 | 3,500 |
08/02/2022 | 4.12 | 4.10 | 4.10 | 6,170 | 3 | 1,500 |
03/02/2022 | 4.13 | 4.12 | 4.13 | 8,250 | 3 | 2,000 |
02/02/2022 | 4.12 | 4.12 | 4.12 | 4,120 | 2 | 1,000 |
01/02/2022 | 4.15 | 4.10 | 4.15 | 13,633 | 6 | 3,300 |
31/01/2022 | 4.11 | 4.11 | 4.11 | 6,987 | 3 | 1,700 |
25/01/2022 | 4.15 | 4.15 | 4.15 | 6,640 | 5 | 1,600 |
24/01/2022 | 4.14 | 4.14 | 4.14 | 414 | 1 | 100 |
23/01/2022 | 4.15 | 4.11 | 4.15 | 2,896 | 4 | 700 |
19/01/2022 | 4.15 | 4.15 | 4.15 | 4,150 | 1 | 1,000 |
18/01/2022 | 4.10 | 4.10 | 4.10 | 410 | 1 | 100 |
17/01/2022 | 4.06 | 4.06 | 4.06 | 1,531 | 2 | 377 |
16/01/2022 | 4.05 | 4.05 | 4.05 | 4,050 | 1 | 1,000 |
11/01/2022 | 4.10 | 4.10 | 4.10 | 1,230 | 1 | 300 |
30/12/2021 | 4.10 | 4.10 | 4.10 | 1,181 | 1 | 288 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
27/12/2020 | 4.52 | 4.22 | 4.51 | 127,957 | 48 | 29,096 |
13/12/2020 | 4.11 | 4.11 | 4.11 | 411 | 1 | 100 |
29/11/2020 | 4.11 | 4.11 | 4.11 | 1,603 | 2 | 390 |
15/11/2020 | 4.05 | 4.01 | 4.05 | 1,363 | 2 | 338 |
01/11/2020 | 4.18 | 3.97 | 4.18 | 46,804 | 26 | 11,256 |
25/10/2020 | 3.87 | 3.69 | 3.80 | 2,233 | 5 | 588 |
18/10/2020 | 3.54 | 3.50 | 3.52 | 113,129 | 9 | 32,292 |
11/10/2020 | 3.60 | 3.60 | 3.60 | 3,600 | 2 | 1,000 |
04/10/2020 | 3.52 | 3.50 | 3.50 | 21,713 | 4 | 6,200 |
27/09/2020 | 3.56 | 3.50 | 3.56 | 35,632 | 2 | 10,009 |
20/09/2020 | 3.60 | 3.50 | 3.50 | 159,410 | 20 | 45,508 |
06/09/2020 | 3.68 | 3.68 | 3.68 | 8,030 | 2 | 2,182 |
23/08/2020 | 3.68 | 3.68 | 3.68 | 1,225 | 2 | 333 |
16/08/2020 | 3.80 | 3.70 | 3.80 | 8,120 | 5 | 2,150 |
04/08/2020 | 3.68 | 3.68 | 3.68 | 12,880 | 1 | 3,500 |
26/07/2020 | 3.70 | 3.68 | 3.68 | 16,625 | 6 | 4,500 |
19/07/2020 | 3.75 | 3.71 | 3.71 | 5,605 | 2 | 1,500 |
12/07/2020 | 3.90 | 3.85 | 3.87 | 55,045 | 12 | 14,205 |
05/07/2020 | 4.00 | 3.90 | 3.90 | 32,724 | 6 | 8,256 |
21/06/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/10/2012 | 6.47 | 5.70 | 5.72 | 30,539 | 5 | 5,318 |
03/06/2012 | 5.34 | 4.63 | 5.34 | 55,286 | 8 | 10,841 |
01/02/2012 | 4.41 | 4.41 | 4.41 | 4 | 1 | 1 |
01/12/2011 | 4.63 | 4.10 | 4.63 | 544,940 | 91 | 126,846 |
01/11/2011 | 4.15 | 4.00 | 4.00 | 145,118 | 38 | 35,425 |
02/10/2011 | 4.00 | 3.80 | 3.98 | 16,824 | 14 | 4,400 |
04/09/2011 | 4.19 | 3.90 | 4.00 | 80,880 | 15 | 20,235 |
01/08/2011 | 4.24 | 4.02 | 4.24 | 1,026 | 6 | 253 |
03/07/2011 | 4.23 | 4.01 | 4.23 | 62 | 3 | 15 |
01/06/2011 | 4.39 | 4.12 | 4.22 | 662 | 6 | 155 |
02/05/2011 | 4.41 | 4.00 | 4.19 | 77,267 | 21 | 19,230 |
03/04/2011 | 4.19 | 4.19 | 4.19 | 419 | 1 | 100 |
01/02/2011 | 4.23 | 4.15 | 4.15 | 779 | 2 | 186 |
02/01/2011 | 4.37 | 3.87 | 4.10 | 35,133 | 40 | 8,573 |
01/12/2010 | 4.60 | 4.16 | 4.60 | 119,297 | 45 | 26,820 |
01/11/2010 | 4.56 | 4.13 | 4.55 | 130,982 | 26 | 29,470 |
03/10/2010 | 4.56 | 3.78 | 4.56 | 1,670 | 5 | 410 |
01/09/2010 | 3.80 | 3.60 | 3.60 | 7,774 | 4 | 2,140 |
01/08/2010 | 4.57 | 4.00 | 4.00 | 339 | 6 | 80 |
01/06/2010 | 4.57 | 4.04 | 4.57 | 7,092 | 10 | 1,700 |