Menu

PETRA EDUCATION COMPANY Historical

Loading data
Performance Indicators 14/10/2026
MarketFirst
High Price4.75
Last Closing4.70
No. of Transactions1
SectorEducational Services
Low Price4.75
Opening Price4.75
No. of Shares200
Div5.26
Change0.05
Closing Price4.75
Average Price4.75
P/E15.68
Value Traded950

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/11/2021 4.10 4.10 4.10 4,100 1 1,000
27/10/2021 4.07 4.07 4.07 183 1 45
24/10/2021 4.10 4.10 4.10 2,870 2 700
18/10/2021 4.10 4.07 4.07 5,095 2 1,250
17/10/2021 4.10 4.10 4.10 410 1 100
13/10/2021 4.20 4.10 4.20 2,134 3 520
07/10/2021 4.06 4.06 4.06 248 1 61
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
19/06/2011 4.13 4.12 4.12 165 2 40
05/06/2011 4.33 4.18 4.33 454 2 105
29/05/2011 4.39 4.19 4.39 64 2 15
22/05/2011 4.41 4.00 4.00 5,396 9 1,270
08/05/2011 4.20 4.18 4.20 629 3 150
Download Table