PETRA EDUCATION COMPANY Historical
Performance Indicators 21/05/2026
MarketFirst
High Price4.00
Last Closing4.14
No. of Transactions77
SectorEducational Services
Low Price3.97
Opening Price3.97
No. of Shares60,163
Div6.25
Change-0.14
Closing Price4.00
Average Price4.00
P/E13.73
Value Traded240,637
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/01/2021 | 4.45 | 4.45 | 4.45 | 445 | 1 | 100 |
| 04/01/2021 | 4.51 | 4.30 | 4.51 | 5,790 | 4 | 1,300 |
| 03/01/2021 | 4.51 | 4.40 | 4.51 | 11,055 | 3 | 2,500 |
| 31/12/2020 | 4.51 | 4.46 | 4.51 | 54,253 | 13 | 12,114 |
| 30/12/2020 | 4.50 | 4.30 | 4.30 | 3,385 | 5 | 782 |
| 29/12/2020 | 4.52 | 4.45 | 4.52 | 31,290 | 8 | 7,000 |
| 28/12/2020 | 4.31 | 4.22 | 4.31 | 39,029 | 22 | 9,200 |
| 13/12/2020 | 4.11 | 4.11 | 4.11 | 411 | 1 | 100 |
| 02/12/2020 | 4.11 | 4.11 | 4.11 | 4 | 1 | 1 |
| 01/12/2020 | 4.11 | 4.11 | 4.11 | 1,599 | 1 | 389 |
| 17/11/2020 | 4.05 | 4.05 | 4.05 | 810 | 1 | 200 |
| 15/11/2020 | 4.01 | 4.01 | 4.01 | 553 | 1 | 138 |
| 04/11/2020 | 4.18 | 4.17 | 4.18 | 38,870 | 16 | 9,302 |
| 02/11/2020 | 4.18 | 4.00 | 4.18 | 6,971 | 8 | 1,712 |
| 01/11/2020 | 3.99 | 3.97 | 3.99 | 964 | 2 | 242 |
| 27/10/2020 | 3.80 | 3.80 | 3.80 | 570 | 1 | 150 |
| 26/10/2020 | 3.87 | 3.80 | 3.87 | 1,154 | 3 | 300 |
| 25/10/2020 | 3.69 | 3.69 | 3.69 | 509 | 1 | 138 |
| 22/10/2020 | 3.52 | 3.52 | 3.52 | 528 | 1 | 150 |
| 21/10/2020 | 3.54 | 3.50 | 3.50 | 112,601 | 8 | 32,142 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2010 | 4.57 | 4.57 | 4.57 | 46 | 1 | 10 |
| 27/06/2010 | 4.57 | 4.40 | 4.57 | 1,789 | 5 | 400 |
| 20/06/2010 | 4.24 | 4.04 | 4.24 | 5,303 | 5 | 1,300 |
| 02/05/2010 | 3.85 | 3.85 | 3.85 | 154 | 1 | 40 |
| 14/03/2010 | 4.00 | 4.00 | 4.00 | 2,860 | 6 | 715 |
| 07/03/2010 | 4.25 | 4.04 | 4.04 | 2,266 | 4 | 535 |
| 28/02/2010 | 4.25 | 4.25 | 4.25 | 340 | 2 | 80 |
| 03/01/2010 | 4.28 | 4.28 | 4.28 | 856 | 1 | 200 |
| 27/12/2009 | 4.35 | 4.00 | 4.35 | 34,543 | 15 | 8,150 |
| 20/12/2009 | 4.01 | 3.48 | 4.01 | 3,743 | 4 | 1,000 |
| 06/12/2009 | 3.49 | 3.32 | 3.32 | 2,885 | 2 | 836 |
| 08/11/2009 | 3.50 | 3.20 | 3.33 | 3,878 | 4 | 1,150 |
| 01/11/2009 | 3.36 | 3.20 | 3.36 | 12,950 | 4 | 3,950 |
| 27/09/2009 | 3.19 | 3.19 | 3.19 | 160 | 1 | 50 |
| 16/08/2009 | 3.04 | 3.04 | 3.04 | 912 | 1 | 300 |
| 09/08/2009 | 3.15 | 3.04 | 3.04 | 1,221,160 | 7 | 401,658 |
| 02/08/2009 | 3.20 | 3.20 | 3.20 | 2,144 | 1 | 670 |
| 26/07/2009 | 3.19 | 3.19 | 3.19 | 2,169 | 1 | 680 |
| 12/07/2009 | 3.20 | 3.04 | 3.04 | 7,088 | 8 | 2,330 |
| 28/06/2009 | 3.19 | 3.19 | 3.19 | 2,278 | 1 | 714 |