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 |
|---|---|---|---|---|---|---|
| 28/08/2019 | 4.85 | 4.85 | 4.85 | 204 | 2 | 42 |
| 27/08/2019 | 4.85 | 4.85 | 4.85 | 340 | 1 | 70 |
| 26/08/2019 | 4.85 | 4.85 | 4.85 | 1,213 | 1 | 250 |
| 06/08/2019 | 4.95 | 4.95 | 4.95 | 5,044 | 3 | 1,019 |
| 05/08/2019 | 4.95 | 4.95 | 4.95 | 371 | 1 | 75 |
| 04/08/2019 | 4.95 | 4.95 | 4.95 | 2,475 | 1 | 500 |
| 31/07/2019 | 5.00 | 5.00 | 5.00 | 1,197,500 | 2 | 239,500 |
| 30/07/2019 | 4.99 | 4.99 | 4.99 | 2,121 | 4 | 425 |
| 18/07/2019 | 4.67 | 4.67 | 4.67 | 350 | 2 | 75 |
| 15/07/2019 | 4.66 | 4.66 | 4.66 | 1,165 | 1 | 250 |
| 27/06/2019 | 4.98 | 4.98 | 4.98 | 996 | 1 | 200 |
| 25/06/2019 | 4.91 | 4.64 | 4.64 | 11,651 | 4 | 2,461 |
| 19/06/2019 | 5.00 | 4.95 | 5.00 | 6,374 | 3 | 1,275 |
| 18/06/2019 | 4.95 | 4.95 | 4.95 | 4,757 | 1 | 961 |
| 17/06/2019 | 5.00 | 5.00 | 5.00 | 195 | 1 | 39 |
| 11/06/2019 | 5.00 | 5.00 | 5.00 | 64,270 | 3 | 12,854 |
| 02/06/2019 | 5.00 | 5.00 | 5.00 | 22,500 | 3 | 4,500 |
| 28/05/2019 | 5.05 | 5.00 | 5.00 | 3,753 | 2 | 750 |
| 14/05/2019 | 5.00 | 5.00 | 5.00 | 1,250 | 1 | 250 |
| 13/05/2019 | 5.00 | 5.00 | 5.00 | 650 | 1 | 130 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/08/2008 | 3.00 | 2.99 | 3.00 | 36,014 | 8 | 12,038 |
| 03/08/2008 | 3.00 | 2.96 | 2.99 | 52,765 | 15 | 17,669 |
| 27/07/2008 | 3.00 | 2.90 | 3.00 | 5,950 | 4 | 2,000 |
| 20/07/2008 | 2.95 | 2.95 | 2.95 | 3,513 | 2 | 1,191 |
| 29/06/2008 | 3.00 | 3.00 | 3.00 | 6,000 | 2 | 2,000 |
| 15/06/2008 | 3.00 | 3.00 | 3.00 | 3,000 | 1 | 1,000 |
| 08/06/2008 | 3.01 | 3.00 | 3.01 | 5,102 | 3 | 1,700 |
| 01/06/2008 | 3.15 | 3.15 | 3.15 | 819 | 3 | 260 |
| 26/05/2008 | 3.10 | 3.00 | 3.00 | 1,622 | 2 | 524 |
| 18/05/2008 | 3.00 | 3.00 | 3.00 | 7,500 | 3 | 2,500 |
| 11/05/2008 | 3.00 | 3.00 | 3.00 | 6,000 | 3 | 2,000 |
| 04/05/2008 | 3.00 | 3.00 | 3.00 | 5,400 | 2 | 1,800 |
| 27/04/2008 | 3.00 | 3.00 | 3.00 | 3,000 | 1 | 1,000 |
| 20/04/2008 | 3.02 | 3.00 | 3.02 | 9,020 | 4 | 3,000 |
| 13/04/2008 | 3.00 | 3.00 | 3.00 | 27,000 | 5 | 9,000 |
| 06/04/2008 | 3.05 | 3.00 | 3.05 | 38,075 | 5 | 12,500 |
| 16/03/2008 | 3.00 | 2.97 | 3.00 | 1,234 | 3 | 412 |
| 09/03/2008 | 2.96 | 2.96 | 2.96 | 136 | 1 | 46 |
| 02/03/2008 | 3.00 | 3.00 | 3.00 | 1,500 | 1 | 500 |
| 24/02/2008 | 3.05 | 2.95 | 2.95 | 2,990 | 6 | 1,000 |