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 |
|---|---|---|---|---|---|---|
| 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 |
| 29/12/2021 | 4.10 | 4.10 | 4.10 | 410 | 1 | 100 |
| 14/12/2021 | 4.04 | 4.02 | 4.03 | 10,061 | 3 | 2,500 |
| 12/12/2021 | 4.10 | 4.10 | 4.10 | 4,100 | 1 | 1,000 |
| 08/12/2021 | 4.15 | 4.15 | 4.15 | 759 | 1 | 183 |
| 06/12/2021 | 4.10 | 4.10 | 4.10 | 410 | 1 | 100 |
| 05/12/2021 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 30/11/2021 | 4.10 | 4.10 | 4.10 | 6,150 | 2 | 1,500 |
| 23/11/2021 | 4.20 | 4.20 | 4.20 | 911 | 1 | 217 |
| 22/11/2021 | 4.20 | 4.20 | 4.20 | 349 | 1 | 83 |
| 21/11/2021 | 4.15 | 4.15 | 4.15 | 2,075 | 2 | 500 |
| 14/11/2021 | 3.90 | 3.90 | 3.90 | 98 | 1 | 25 |
| 10/11/2021 | 4.10 | 3.80 | 3.90 | 81,415 | 6 | 21,240 |
| 07/11/2021 | 4.10 | 4.10 | 4.10 | 410 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/10/2014 | 4.70 | 4.65 | 4.70 | 9,386 | 6 | 2,000 |
| 19/10/2014 | 4.55 | 4.55 | 4.55 | 2,048 | 3 | 450 |
| 12/10/2014 | 4.53 | 4.50 | 4.53 | 31,323 | 20 | 6,950 |
| 08/10/2014 | 4.55 | 4.54 | 4.54 | 12,949 | 14 | 2,850 |
| 28/09/2014 | 4.56 | 4.55 | 4.55 | 32,674 | 20 | 7,175 |
| 14/09/2014 | 4.65 | 4.56 | 4.63 | 25,824 | 14 | 5,600 |
| 07/09/2014 | 4.65 | 4.55 | 4.65 | 56,603 | 23 | 12,254 |
| 31/08/2014 | 4.63 | 4.54 | 4.57 | 46,544 | 31 | 10,139 |
| 24/08/2014 | 4.63 | 4.63 | 4.63 | 1,158 | 3 | 250 |
| 17/08/2014 | 4.85 | 4.63 | 4.63 | 18,512 | 16 | 3,890 |
| 10/08/2014 | 4.90 | 4.84 | 4.84 | 50,495 | 21 | 10,333 |
| 03/08/2014 | 5.00 | 4.90 | 4.90 | 7,919 | 9 | 1,611 |
| 27/07/2014 | 5.00 | 5.00 | 5.00 | 2,900 | 4 | 580 |
| 20/07/2014 | 5.00 | 4.90 | 4.90 | 7,851 | 10 | 1,593 |
| 13/07/2014 | 5.00 | 5.00 | 5.00 | 9,000 | 12 | 1,800 |
| 06/07/2014 | 5.32 | 5.00 | 5.00 | 8,808 | 9 | 1,750 |
| 29/06/2014 | 5.75 | 5.32 | 5.75 | 5,930 | 5 | 1,086 |
| 22/06/2014 | 5.75 | 5.75 | 5.75 | 5,750 | 5 | 1,000 |
| 15/06/2014 | 5.65 | 5.31 | 5.65 | 34,124 | 17 | 6,400 |
| 08/06/2014 | 6.20 | 5.39 | 5.74 | 15,752 | 12 | 2,700 |