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 |
|---|---|---|---|---|---|---|
| 16/07/2020 | 3.88 | 3.85 | 3.87 | 42,382 | 8 | 10,955 |
| 15/07/2020 | 3.90 | 3.90 | 3.90 | 3,900 | 1 | 1,000 |
| 14/07/2020 | 3.90 | 3.89 | 3.89 | 8,763 | 3 | 2,250 |
| 09/07/2020 | 4.00 | 3.90 | 3.90 | 32,724 | 6 | 8,256 |
| 24/06/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 08/06/2020 | 4.10 | 4.10 | 4.10 | 3,690 | 2 | 900 |
| 28/05/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 15/03/2020 | 4.00 | 4.00 | 4.00 | 668 | 1 | 167 |
| 12/03/2020 | 3.80 | 3.80 | 3.80 | 7,600 | 4 | 2,000 |
| 24/02/2020 | 3.80 | 3.70 | 3.70 | 8,360 | 3 | 2,250 |
| 16/02/2020 | 4.00 | 4.00 | 4.00 | 1,000 | 1 | 250 |
| 13/02/2020 | 4.26 | 4.26 | 4.26 | 2,130 | 1 | 500 |
| 12/02/2020 | 4.30 | 4.30 | 4.30 | 1,075 | 1 | 250 |
| 04/02/2020 | 4.60 | 4.60 | 4.60 | 230 | 1 | 50 |
| 29/12/2019 | 4.60 | 4.60 | 4.60 | 920 | 1 | 200 |
| 05/12/2019 | 4.30 | 4.30 | 4.30 | 22 | 1 | 5 |
| 01/12/2019 | 4.25 | 4.25 | 4.25 | 425 | 1 | 100 |
| 18/11/2019 | 4.49 | 4.49 | 4.49 | 1,347 | 2 | 300 |
| 29/10/2019 | 4.90 | 4.85 | 4.85 | 8,756 | 8 | 1,800 |
| 22/10/2019 | 4.75 | 4.75 | 4.75 | 4,598 | 1 | 968 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/04/2009 | 3.00 | 3.00 | 3.00 | 60 | 1 | 20 |
| 29/03/2009 | 3.00 | 3.00 | 3.00 | 12 | 1 | 4 |
| 15/03/2009 | 3.05 | 3.05 | 3.05 | 4,060 | 1 | 1,331 |
| 08/03/2009 | 3.10 | 3.10 | 3.10 | 310 | 1 | 100 |
| 01/02/2009 | 3.10 | 3.05 | 3.10 | 2,992 | 5 | 970 |
| 25/01/2009 | 3.10 | 2.95 | 2.95 | 650 | 3 | 210 |
| 04/01/2009 | 3.20 | 3.20 | 3.20 | 96 | 1 | 30 |
| 21/12/2008 | 3.36 | 3.35 | 3.36 | 2,011 | 2 | 600 |
| 14/12/2008 | 3.50 | 3.20 | 3.20 | 3,700 | 5 | 1,100 |
| 30/11/2008 | 3.52 | 3.05 | 3.52 | 128,897 | 14 | 41,968 |
| 23/11/2008 | 3.10 | 2.86 | 3.00 | 791,260 | 21 | 263,251 |
| 16/11/2008 | 3.14 | 3.00 | 3.00 | 3,820 | 6 | 1,270 |
| 02/11/2008 | 3.30 | 3.00 | 3.30 | 1,770 | 4 | 550 |
| 26/10/2008 | 3.00 | 2.95 | 3.00 | 25,184 | 19 | 8,398 |
| 19/10/2008 | 3.00 | 3.00 | 3.00 | 5,145 | 7 | 1,715 |
| 12/10/2008 | 3.00 | 3.00 | 3.00 | 1,800 | 1 | 600 |
| 21/09/2008 | 3.03 | 3.03 | 3.03 | 3,030 | 1 | 1,000 |
| 14/09/2008 | 3.04 | 3.00 | 3.04 | 3,910 | 2 | 1,290 |
| 07/09/2008 | 3.00 | 3.00 | 3.00 | 3,000 | 1 | 1,000 |
| 24/08/2008 | 3.00 | 2.98 | 2.98 | 24,858 | 4 | 8,318 |