PETRA EDUCATION COMPANY Historical
Performance Indicators 09/04/2026
MarketFirst
High Price3.92
Last Closing3.87
No. of Transactions9
SectorEducational Services
Low Price3.91
Opening Price3.91
No. of Shares13,623
Div6.38
Change0.05
Closing Price3.92
Average Price3.91
P/E13.5
Value Traded53,281
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/02/2023 | 3.05 | 3.01 | 3.01 | 67 | 2 | 22 |
| 22/02/2023 | 3.15 | 3.15 | 3.15 | 630 | 1 | 200 |
| 20/02/2023 | 3.25 | 3.00 | 3.25 | 24,246 | 11 | 8,045 |
| 19/02/2023 | 3.23 | 3.23 | 3.23 | 258 | 1 | 80 |
| 12/02/2023 | 3.42 | 3.01 | 3.01 | 7,568 | 6 | 2,505 |
| 08/02/2023 | 3.30 | 3.20 | 3.20 | 5,796 | 7 | 1,800 |
| 06/02/2023 | 3.31 | 3.30 | 3.30 | 1,136 | 4 | 344 |
| 05/02/2023 | 3.34 | 3.32 | 3.33 | 387 | 4 | 116 |
| 02/02/2023 | 3.64 | 3.20 | 3.20 | 9,816 | 11 | 2,871 |
| 31/01/2023 | 3.42 | 3.42 | 3.42 | 215 | 1 | 63 |
| 26/01/2023 | 3.42 | 3.20 | 3.42 | 7,142 | 9 | 2,217 |
| 25/01/2023 | 3.50 | 3.42 | 3.42 | 941 | 7 | 275 |
| 17/01/2023 | 3.65 | 3.65 | 3.65 | 1,752 | 3 | 480 |
| 16/01/2023 | 3.67 | 3.30 | 3.40 | 3,602 | 5 | 1,070 |
| 15/01/2023 | 3.50 | 3.50 | 3.50 | 140 | 2 | 40 |
| 10/01/2023 | 3.59 | 3.45 | 3.50 | 1,854 | 8 | 530 |
| 02/01/2023 | 3.70 | 3.70 | 3.70 | 6,161 | 1 | 1,665 |
| 29/12/2022 | 4.00 | 4.00 | 4.00 | 400 | 1 | 100 |
| 28/12/2022 | 4.26 | 4.00 | 4.00 | 5,278 | 4 | 1,301 |
| 27/12/2022 | 3.97 | 3.97 | 3.97 | 143 | 1 | 36 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/10/2017 | 5.70 | 5.70 | 5.70 | 2,850 | 1 | 500 |
| 01/10/2017 | 5.80 | 5.80 | 5.80 | 2,900 | 1 | 500 |
| 20/08/2017 | 5.80 | 5.80 | 5.80 | 812 | 1 | 140 |
| 09/07/2017 | 5.75 | 5.75 | 5.75 | 6,325 | 1 | 1,100 |
| 02/07/2017 | 6.00 | 6.00 | 6.00 | 3,000 | 1 | 500 |
| 18/06/2017 | 5.95 | 5.95 | 5.95 | 2,975 | 5 | 500 |
| 11/06/2017 | 5.93 | 5.93 | 5.93 | 1,050 | 1 | 177 |
| 21/05/2017 | 5.93 | 5.93 | 5.93 | 1,322 | 1 | 223 |
| 23/04/2017 | 5.58 | 5.57 | 5.58 | 112,336 | 3 | 20,150 |
| 09/04/2017 | 5.93 | 5.93 | 5.93 | 961 | 1 | 162 |
| 02/04/2017 | 5.95 | 5.52 | 5.52 | 6,393,279 | 3 | 1,158,195 |
| 26/03/2017 | 5.95 | 5.95 | 5.95 | 893 | 1 | 150 |
| 19/03/2017 | 5.55 | 5.55 | 5.55 | 1,277 | 2 | 230 |
| 26/02/2017 | 6.00 | 6.00 | 6.00 | 1,200 | 1 | 200 |
| 19/02/2017 | 6.00 | 6.00 | 6.00 | 1,500 | 1 | 250 |
| 05/02/2017 | 5.90 | 5.80 | 5.80 | 27,660 | 9 | 4,750 |
| 29/01/2017 | 5.95 | 5.87 | 5.87 | 5,391 | 4 | 910 |
| 15/01/2017 | 5.90 | 5.90 | 5.90 | 1,357 | 1 | 230 |
| 26/12/2016 | 5.85 | 5.85 | 5.85 | 2,925 | 1 | 500 |
| 03/10/2016 | 6.15 | 6.15 | 6.15 | 2,153 | 3 | 350 |