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 |
|---|---|---|---|---|---|---|
| 22/12/2022 | 3.79 | 3.70 | 3.70 | 4,419 | 3 | 1,190 |
| 18/12/2022 | 3.79 | 3.79 | 3.79 | 10,938 | 9 | 2,886 |
| 30/11/2022 | 4.09 | 4.09 | 4.09 | 8,994 | 8 | 2,199 |
| 29/11/2022 | 3.81 | 3.81 | 3.81 | 381 | 1 | 100 |
| 27/11/2022 | 3.55 | 3.55 | 3.55 | 107 | 1 | 30 |
| 21/11/2022 | 3.34 | 3.20 | 3.34 | 3,268 | 4 | 1,000 |
| 14/11/2022 | 3.44 | 3.11 | 3.11 | 23,501 | 12 | 7,450 |
| 13/11/2022 | 3.20 | 3.20 | 3.20 | 160 | 1 | 50 |
| 02/11/2022 | 3.10 | 3.09 | 3.09 | 124,155 | 4 | 40,178 |
| 18/10/2022 | 3.33 | 3.33 | 3.33 | 230 | 2 | 69 |
| 17/10/2022 | 3.31 | 3.31 | 3.31 | 7 | 1 | 2 |
| 16/10/2022 | 3.30 | 3.29 | 3.29 | 16,450 | 2 | 5,000 |
| 13/10/2022 | 3.55 | 3.55 | 3.55 | 355 | 1 | 100 |
| 12/10/2022 | 3.55 | 3.55 | 3.55 | 1,775 | 3 | 500 |
| 09/10/2022 | 3.60 | 3.60 | 3.60 | 1,260 | 1 | 350 |
| 05/10/2022 | 3.60 | 3.60 | 3.60 | 540 | 2 | 150 |
| 27/09/2022 | 3.50 | 3.41 | 3.50 | 9,473 | 5 | 2,765 |
| 26/09/2022 | 3.50 | 3.50 | 3.50 | 1,750 | 1 | 500 |
| 25/09/2022 | 3.51 | 3.51 | 3.51 | 3,728 | 4 | 1,062 |
| 22/09/2022 | 3.68 | 3.55 | 3.68 | 2,937 | 4 | 823 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/09/2016 | 6.15 | 6.00 | 6.15 | 3,030 | 3 | 500 |
| 28/08/2016 | 5.83 | 5.83 | 5.83 | 1,458 | 1 | 250 |
| 07/08/2016 | 6.30 | 6.30 | 6.30 | 1,260 | 1 | 200 |
| 31/07/2016 | 6.20 | 5.95 | 6.20 | 32,676 | 6 | 5,450 |
| 24/07/2016 | 5.95 | 5.90 | 5.95 | 3,270 | 2 | 550 |
| 10/07/2016 | 5.75 | 5.70 | 5.75 | 8,620 | 15 | 1,500 |
| 03/07/2016 | 6.11 | 6.10 | 6.10 | 111,704 | 17 | 18,290 |
| 26/06/2016 | 6.11 | 6.11 | 6.11 | 9,165 | 1 | 1,500 |
| 12/06/2016 | 6.11 | 6.10 | 6.11 | 254,379 | 4 | 41,634 |
| 05/06/2016 | 6.11 | 5.90 | 6.11 | 295,122 | 9 | 49,203 |
| 29/05/2016 | 5.90 | 5.65 | 5.90 | 6,359 | 2 | 1,121 |
| 22/05/2016 | 5.60 | 5.60 | 5.60 | 75,718 | 6 | 13,521 |
| 15/05/2016 | 5.60 | 5.59 | 5.60 | 298,480 | 12 | 53,302 |
| 08/05/2016 | 5.60 | 5.60 | 5.60 | 14,084 | 2 | 2,515 |
| 02/05/2016 | 5.60 | 5.50 | 5.60 | 27,154,174 | 12 | 4,914,265 |
| 24/04/2016 | 5.41 | 5.10 | 5.35 | 4,992,063 | 19 | 977,386 |
| 17/04/2016 | 5.50 | 5.50 | 5.50 | 27,500 | 1 | 5,000 |
| 10/04/2016 | 5.50 | 5.50 | 5.50 | 606,650 | 3 | 110,300 |
| 13/03/2016 | 5.75 | 5.70 | 5.75 | 456,543 | 5 | 79,400 |
| 06/03/2016 | 5.75 | 5.75 | 5.75 | 2,013 | 1 | 350 |