PETRA EDUCATION COMPANY Historical
Performance Indicators 22/09/2026
MarketFirst
High Price4.88
Last Closing4.91
No. of Transactions4
SectorEducational Services
Low Price4.88
Opening Price4.88
No. of Shares909
Div5.12
Change-0.03
Closing Price4.88
Average Price4.88
P/E16.11
Value Traded4,436
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/01/2025 | 3.11 | 3.05 | 3.11 | 2,337 | 9 | 757 |
| 31/12/2024 | 3.01 | 3.00 | 3.01 | 35,293 | 14 | 11,764 |
| 30/12/2024 | 3.10 | 2.97 | 3.00 | 8,100 | 15 | 2,705 |
| 29/12/2024 | 3.03 | 3.03 | 3.03 | 303 | 1 | 100 |
| 26/12/2024 | 3.00 | 2.95 | 3.00 | 6,948 | 14 | 2,334 |
| 22/12/2024 | 2.92 | 2.89 | 2.92 | 16,815 | 10 | 5,800 |
| 19/12/2024 | 2.89 | 2.80 | 2.89 | 3,112 | 5 | 1,092 |
| 17/12/2024 | 2.85 | 2.85 | 2.85 | 3,030 | 5 | 1,063 |
| 16/12/2024 | 2.83 | 2.83 | 2.83 | 12,359 | 9 | 4,367 |
| 15/12/2024 | 2.82 | 2.79 | 2.79 | 12,882 | 4 | 4,583 |
| 12/12/2024 | 2.81 | 2.77 | 2.81 | 2,732 | 10 | 976 |
| 11/12/2024 | 2.80 | 2.80 | 2.80 | 280 | 3 | 100 |
| 09/12/2024 | 2.82 | 2.80 | 2.82 | 4,976 | 59 | 1,774 |
| 08/12/2024 | 2.81 | 2.70 | 2.81 | 13,505 | 26 | 5,001 |
| 04/12/2024 | 2.83 | 2.80 | 2.83 | 899 | 8 | 321 |
| 02/12/2024 | 2.75 | 2.71 | 2.75 | 4,523 | 5 | 1,649 |
| 01/12/2024 | 2.74 | 2.71 | 2.74 | 1,873 | 4 | 691 |
| 28/11/2024 | 2.70 | 2.70 | 2.70 | 3,067 | 4 | 1,136 |
| 27/11/2024 | 2.70 | 2.70 | 2.70 | 1,091 | 3 | 404 |
| 26/11/2024 | 2.70 | 2.69 | 2.70 | 1,389 | 4 | 515 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/06/2021 | 5.60 | 5.32 | 5.60 | 2,233 | 3 | 404 |
| 30/05/2021 | 5.60 | 5.55 | 5.60 | 2,432 | 4 | 437 |
| 23/05/2021 | 5.60 | 5.50 | 5.60 | 3,334 | 5 | 600 |
| 16/05/2021 | 5.50 | 5.40 | 5.50 | 16,056 | 17 | 2,937 |
| 09/05/2021 | 5.39 | 5.39 | 5.39 | 539 | 1 | 100 |
| 02/05/2021 | 5.14 | 4.99 | 5.14 | 10,544 | 5 | 2,061 |
| 25/04/2021 | 4.90 | 4.90 | 4.90 | 3,675 | 2 | 750 |
| 18/04/2021 | 4.90 | 4.90 | 4.90 | 2,450 | 1 | 500 |
| 04/04/2021 | 4.98 | 4.85 | 4.98 | 27,963 | 14 | 5,683 |
| 28/03/2021 | 4.85 | 4.75 | 4.85 | 3,341 | 4 | 695 |
| 21/03/2021 | 4.75 | 4.75 | 4.75 | 950 | 1 | 200 |
| 28/02/2021 | 4.60 | 4.60 | 4.60 | 4,600 | 1 | 1,000 |
| 21/02/2021 | 4.50 | 4.50 | 4.50 | 1,103 | 2 | 245 |
| 14/02/2021 | 4.67 | 4.45 | 4.45 | 48,162 | 10 | 10,600 |
| 31/01/2021 | 4.67 | 4.67 | 4.67 | 1,868 | 2 | 400 |
| 24/01/2021 | 4.45 | 4.45 | 4.45 | 24,475 | 9 | 5,500 |
| 17/01/2021 | 4.45 | 4.45 | 4.45 | 1,202 | 3 | 270 |
| 03/01/2021 | 4.51 | 4.30 | 4.45 | 17,290 | 8 | 3,900 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 03/09/2006 | 2.65 | 2.25 | 2.50 | 450,857 | 199 | 189,170 |
| 01/08/2006 | 2.32 | 2.26 | 2.31 | 256,842 | 107 | 111,802 |
| 02/07/2006 | 2.35 | 2.20 | 2.30 | 181,222 | 81 | 78,804 |
| 01/06/2006 | 2.41 | 2.21 | 2.35 | 51,698 | 24 | 22,165 |
| 01/05/2006 | 2.45 | 2.27 | 2.40 | 227,407 | 114 | 94,849 |
| 02/04/2006 | 2.41 | 2.09 | 2.41 | 256,964 | 103 | 113,249 |
| 01/03/2006 | 2.39 | 2.09 | 2.32 | 196,621 | 123 | 87,107 |
| 01/02/2006 | 2.40 | 2.11 | 2.30 | 236,339 | 162 | 103,608 |
| 02/01/2006 | 2.35 | 2.10 | 2.25 | 530,630 | 299 | 232,977 |