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 |
---|---|---|---|---|---|---|
23/09/2021 | 4.04 | 4.04 | 4.04 | 202 | 2 | 50 |
22/09/2021 | 4.07 | 4.04 | 4.04 | 25,040 | 10 | 6,175 |
20/09/2021 | 4.10 | 4.10 | 4.10 | 4,920 | 4 | 1,200 |
19/09/2021 | 4.25 | 4.05 | 4.05 | 1,097 | 2 | 261 |
08/09/2021 | 4.05 | 4.05 | 4.05 | 101 | 1 | 25 |
30/08/2021 | 4.02 | 4.02 | 4.02 | 772 | 1 | 192 |
29/08/2021 | 4.31 | 4.31 | 4.31 | 431 | 1 | 100 |
17/08/2021 | 4.01 | 4.01 | 4.01 | 345 | 1 | 86 |
12/08/2021 | 4.30 | 4.30 | 4.30 | 6,450 | 3 | 1,500 |
11/08/2021 | 4.20 | 4.20 | 4.20 | 4,238 | 3 | 1,009 |
09/08/2021 | 4.25 | 4.17 | 4.20 | 12,995 | 9 | 3,090 |
03/08/2021 | 4.50 | 4.50 | 4.50 | 9,360 | 4 | 2,080 |
18/07/2021 | 4.50 | 4.10 | 4.50 | 2,477 | 6 | 574 |
14/07/2021 | 4.42 | 4.42 | 4.42 | 553 | 3 | 125 |
13/07/2021 | 4.50 | 4.42 | 4.42 | 7,997 | 9 | 1,789 |
12/07/2021 | 4.50 | 4.50 | 4.50 | 225 | 1 | 50 |
08/07/2021 | 4.50 | 4.50 | 4.50 | 414 | 1 | 92 |
06/07/2021 | 4.50 | 4.50 | 4.50 | 1,575 | 2 | 350 |
04/07/2021 | 4.70 | 4.70 | 4.70 | 2,378 | 2 | 506 |
29/06/2021 | 4.75 | 4.75 | 4.75 | 950 | 1 | 200 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/05/2019 | 5.05 | 5.00 | 5.00 | 3,753 | 2 | 750 |
12/05/2019 | 5.00 | 5.00 | 5.00 | 3,195 | 4 | 639 |
05/05/2019 | 5.00 | 5.00 | 5.00 | 15,000 | 2 | 3,000 |
28/04/2019 | 5.00 | 5.00 | 5.00 | 25,000 | 1 | 5,000 |
14/04/2019 | 5.01 | 5.01 | 5.01 | 10,020 | 2 | 2,000 |
07/04/2019 | 5.01 | 5.01 | 5.01 | 1,253 | 1 | 250 |
31/03/2019 | 5.00 | 5.00 | 5.00 | 74,070 | 9 | 14,814 |
24/03/2019 | 5.00 | 5.00 | 5.00 | 1,005 | 1 | 201 |
17/03/2019 | 5.01 | 5.00 | 5.00 | 7,866 | 3 | 1,573 |
03/03/2019 | 5.20 | 5.15 | 5.15 | 5,175 | 2 | 1,000 |
10/02/2019 | 5.10 | 5.00 | 5.10 | 4,140 | 5 | 827 |
03/02/2019 | 5.10 | 5.10 | 5.10 | 1,739 | 1 | 341 |
27/01/2019 | 5.35 | 5.00 | 5.25 | 3,865 | 6 | 759 |
20/01/2019 | 5.25 | 5.20 | 5.20 | 2,153 | 4 | 411 |
13/01/2019 | 5.25 | 5.25 | 5.25 | 6,767 | 4 | 1,289 |
06/01/2019 | 5.45 | 5.00 | 5.20 | 955,008 | 19 | 190,590 |
23/12/2018 | 5.79 | 5.48 | 5.79 | 30,450 | 9 | 5,519 |
25/11/2018 | 5.30 | 5.20 | 5.20 | 2,712 | 6 | 520 |
18/11/2018 | 5.30 | 5.26 | 5.30 | 711 | 3 | 135 |
21/10/2018 | 5.03 | 5.02 | 5.02 | 2,267 | 4 | 451 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
04/05/2008 | 3.10 | 3.00 | 3.00 | 20,522 | 10 | 6,824 |
01/04/2008 | 3.05 | 3.00 | 3.00 | 77,095 | 15 | 25,500 |
02/03/2008 | 3.00 | 2.96 | 3.00 | 2,870 | 5 | 958 |
02/02/2008 | 3.09 | 2.95 | 2.95 | 7,521 | 9 | 2,502 |
02/01/2008 | 3.10 | 3.05 | 3.05 | 1,259 | 2 | 410 |
02/12/2007 | 3.21 | 3.15 | 3.15 | 10,533 | 7 | 3,300 |
01/11/2007 | 3.37 | 2.99 | 3.37 | 5,298,708 | 25 | 1,766,100 |
01/10/2007 | 3.05 | 2.95 | 2.97 | 19,578 | 10 | 6,550 |
02/09/2007 | 3.04 | 2.90 | 2.98 | 13,124 | 8 | 4,450 |
01/08/2007 | 3.04 | 2.81 | 2.90 | 53,893 | 19 | 18,361 |
01/07/2007 | 3.19 | 2.90 | 2.95 | 14,602 | 10 | 4,857 |
03/06/2007 | 3.00 | 2.85 | 3.00 | 165,125 | 51 | 56,550 |
01/05/2007 | 3.00 | 2.84 | 2.85 | 147,715 | 43 | 50,290 |
01/04/2007 | 3.22 | 2.90 | 3.10 | 126,330 | 49 | 42,231 |
01/03/2007 | 3.08 | 2.89 | 2.94 | 629,143 | 142 | 212,261 |
01/02/2007 | 3.15 | 2.90 | 3.12 | 657,416 | 172 | 217,020 |
07/01/2007 | 3.20 | 2.99 | 3.04 | 266,571 | 74 | 86,968 |
03/12/2006 | 3.20 | 2.85 | 3.04 | 214,427 | 55 | 70,570 |
01/11/2006 | 3.21 | 2.71 | 3.00 | 1,901,327 | 168 | 632,625 |
01/10/2006 | 3.04 | 2.51 | 3.00 | 5,119,228 | 184 | 1,718,877 |