PETRA EDUCATION COMPANY Historical
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 |
|---|---|---|---|---|---|---|
| 09/05/2021 | 5.39 | 5.39 | 5.39 | 539 | 1 | 100 |
| 06/05/2021 | 5.14 | 4.99 | 5.14 | 10,544 | 5 | 2,061 |
| 28/04/2021 | 4.90 | 4.90 | 4.90 | 3,675 | 2 | 750 |
| 22/04/2021 | 4.90 | 4.90 | 4.90 | 2,450 | 1 | 500 |
| 08/04/2021 | 4.98 | 4.85 | 4.98 | 24,083 | 11 | 4,883 |
| 07/04/2021 | 4.85 | 4.85 | 4.85 | 1,455 | 2 | 300 |
| 06/04/2021 | 4.85 | 4.85 | 4.85 | 2,425 | 1 | 500 |
| 01/04/2021 | 4.85 | 4.85 | 4.85 | 1,916 | 3 | 395 |
| 29/03/2021 | 4.75 | 4.75 | 4.75 | 1,425 | 1 | 300 |
| 21/03/2021 | 4.75 | 4.75 | 4.75 | 950 | 1 | 200 |
| 01/03/2021 | 4.60 | 4.60 | 4.60 | 4,600 | 1 | 1,000 |
| 23/02/2021 | 4.50 | 4.50 | 4.50 | 1,103 | 2 | 245 |
| 16/02/2021 | 4.55 | 4.45 | 4.45 | 31,350 | 2 | 7,000 |
| 15/02/2021 | 4.67 | 4.67 | 4.67 | 14,010 | 6 | 3,000 |
| 14/02/2021 | 4.67 | 4.67 | 4.67 | 2,802 | 2 | 600 |
| 31/01/2021 | 4.67 | 4.67 | 4.67 | 1,868 | 2 | 400 |
| 28/01/2021 | 4.45 | 4.45 | 4.45 | 12,322 | 2 | 2,769 |
| 26/01/2021 | 4.45 | 4.45 | 4.45 | 12,153 | 7 | 2,731 |
| 17/01/2021 | 4.45 | 4.45 | 4.45 | 1,202 | 3 | 270 |
| 06/01/2021 | 4.45 | 4.45 | 4.45 | 445 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/05/2009 | 3.20 | 3.05 | 3.20 | 2,485 | 2 | 800 |
| 26/04/2009 | 3.05 | 3.00 | 3.01 | 5,262 | 7 | 1,750 |
| 12/04/2009 | 3.00 | 3.00 | 3.00 | 1,500 | 1 | 500 |
| 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 |