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 |
|---|---|---|---|---|---|---|
| 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 |
| 28/06/2021 | 4.75 | 4.74 | 4.75 | 4,746 | 3 | 1,000 |
| 27/06/2021 | 4.42 | 4.42 | 4.42 | 1,105 | 2 | 250 |
| 24/06/2021 | 4.41 | 4.41 | 4.41 | 11,898 | 1 | 2,698 |
| 23/06/2021 | 4.76 | 4.76 | 4.76 | 2,380 | 1 | 500 |
| 22/06/2021 | 4.80 | 4.79 | 4.79 | 1,936 | 3 | 404 |
| 20/06/2021 | 6.00 | 5.60 | 6.00 | 11,862 | 6 | 1,991 |
| 15/06/2021 | 5.60 | 5.59 | 5.60 | 16,780 | 4 | 3,000 |
| 14/06/2021 | 5.60 | 5.60 | 5.60 | 112 | 1 | 20 |
| 13/06/2021 | 5.60 | 5.60 | 5.60 | 56 | 1 | 10 |
| 09/06/2021 | 5.60 | 5.32 | 5.60 | 2,233 | 3 | 404 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/06/2013 | 5.40 | 5.05 | 5.40 | 505,371 | 5 | 100,070 |
| 26/05/2013 | 5.35 | 5.35 | 5.35 | 107 | 1 | 20 |
| 28/04/2013 | 5.29 | 5.29 | 5.29 | 2,645 | 1 | 500 |
| 17/02/2013 | 5.71 | 5.71 | 5.71 | 217 | 1 | 38 |
| 03/02/2013 | 5.71 | 5.71 | 5.71 | 137 | 1 | 24 |
| 13/01/2013 | 5.71 | 5.71 | 5.71 | 685 | 1 | 120 |
| 16/12/2012 | 5.71 | 5.71 | 5.71 | 114 | 1 | 20 |
| 09/12/2012 | 5.71 | 5.71 | 5.71 | 571 | 1 | 100 |
| 02/12/2012 | 5.71 | 5.71 | 5.71 | 57,100 | 1 | 10,000 |
| 25/11/2012 | 5.72 | 5.72 | 5.72 | 9,209 | 1 | 1,610 |
| 21/10/2012 | 5.72 | 5.70 | 5.72 | 28,580 | 2 | 5,000 |
| 14/10/2012 | 6.47 | 6.00 | 6.00 | 1,959 | 3 | 318 |
| 24/06/2012 | 5.34 | 4.63 | 5.34 | 50,309 | 7 | 9,766 |
| 17/06/2012 | 4.63 | 4.63 | 4.63 | 4,977 | 1 | 1,075 |
| 26/02/2012 | 4.41 | 4.41 | 4.41 | 4 | 1 | 1 |
| 18/12/2011 | 4.63 | 4.40 | 4.63 | 114,170 | 15 | 25,231 |
| 11/12/2011 | 4.60 | 4.15 | 4.60 | 422,398 | 72 | 99,595 |
| 04/12/2011 | 4.15 | 4.10 | 4.14 | 8,372 | 4 | 2,020 |
| 27/11/2011 | 4.00 | 4.00 | 4.00 | 4,000 | 1 | 1,000 |
| 20/11/2011 | 4.15 | 4.00 | 4.00 | 88,266 | 13 | 21,686 |