PETRA EDUCATION COMPANY Historical
Performance Indicators 11/06/2026
MarketFirst
High Price4.10
Last Closing4.05
No. of Transactions1
SectorEducational Services
Low Price4.10
Opening Price4.10
No. of Shares250
Div6.10
Change0.05
Closing Price4.10
Average Price4.10
P/E14.08
Value Traded1,025
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 |
|---|---|---|---|---|---|---|
| 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 |
| 13/11/2011 | 4.15 | 4.08 | 4.15 | 52,852 | 24 | 12,739 |
| 23/10/2011 | 3.98 | 3.82 | 3.98 | 7,829 | 4 | 2,040 |
| 16/10/2011 | 4.00 | 3.80 | 3.82 | 8,345 | 5 | 2,190 |
| 09/10/2011 | 4.00 | 3.80 | 3.93 | 649 | 5 | 170 |
| 25/09/2011 | 4.00 | 3.90 | 4.00 | 3,941 | 4 | 1,010 |
| 11/09/2011 | 4.09 | 4.00 | 4.00 | 72,081 | 6 | 18,020 |
| 04/09/2011 | 4.19 | 3.90 | 3.90 | 4,859 | 5 | 1,205 |
| 28/08/2011 | 4.24 | 4.02 | 4.24 | 603 | 3 | 148 |
| 31/07/2011 | 4.22 | 4.02 | 4.22 | 423 | 3 | 105 |
| 10/07/2011 | 4.23 | 4.23 | 4.23 | 21 | 1 | 5 |
| 03/07/2011 | 4.20 | 4.01 | 4.20 | 41 | 2 | 10 |
| 26/06/2011 | 4.22 | 4.22 | 4.22 | 21 | 1 | 5 |