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 |
|---|---|---|---|---|---|---|
| 12/05/2019 | 5.00 | 5.00 | 5.00 | 1,295 | 2 | 259 |
| 06/05/2019 | 5.00 | 5.00 | 5.00 | 15,000 | 2 | 3,000 |
| 29/04/2019 | 5.00 | 5.00 | 5.00 | 25,000 | 1 | 5,000 |
| 18/04/2019 | 5.01 | 5.01 | 5.01 | 10,020 | 2 | 2,000 |
| 10/04/2019 | 5.01 | 5.01 | 5.01 | 1,253 | 1 | 250 |
| 04/04/2019 | 5.00 | 5.00 | 5.00 | 24,750 | 3 | 4,950 |
| 31/03/2019 | 5.00 | 5.00 | 5.00 | 49,320 | 6 | 9,864 |
| 27/03/2019 | 5.00 | 5.00 | 5.00 | 1,005 | 1 | 201 |
| 20/03/2019 | 5.00 | 5.00 | 5.00 | 5,365 | 1 | 1,073 |
| 17/03/2019 | 5.01 | 5.00 | 5.00 | 2,501 | 2 | 500 |
| 06/03/2019 | 5.20 | 5.15 | 5.15 | 5,175 | 2 | 1,000 |
| 11/02/2019 | 5.10 | 5.00 | 5.10 | 4,140 | 5 | 827 |
| 06/02/2019 | 5.10 | 5.10 | 5.10 | 1,739 | 1 | 341 |
| 30/01/2019 | 5.25 | 5.25 | 5.25 | 525 | 1 | 100 |
| 29/01/2019 | 5.20 | 5.00 | 5.20 | 2,755 | 3 | 549 |
| 27/01/2019 | 5.35 | 5.30 | 5.35 | 586 | 2 | 110 |
| 22/01/2019 | 5.20 | 5.20 | 5.20 | 520 | 2 | 100 |
| 21/01/2019 | 5.25 | 5.25 | 5.25 | 1,633 | 2 | 311 |
| 16/01/2019 | 5.25 | 5.25 | 5.25 | 1,575 | 1 | 300 |
| 15/01/2019 | 5.25 | 5.25 | 5.25 | 2,567 | 2 | 489 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/02/2008 | 3.09 | 2.95 | 3.09 | 1,481 | 2 | 502 |
| 02/02/2008 | 3.05 | 3.05 | 3.05 | 3,050 | 1 | 1,000 |
| 06/01/2008 | 3.05 | 3.05 | 3.05 | 763 | 1 | 250 |
| 30/12/2007 | 3.10 | 3.10 | 3.10 | 496 | 1 | 160 |
| 02/12/2007 | 3.21 | 3.15 | 3.15 | 10,533 | 7 | 3,300 |
| 25/11/2007 | 3.37 | 3.37 | 3.37 | 1,011 | 1 | 300 |
| 18/11/2007 | 3.35 | 3.00 | 3.30 | 13,581 | 7 | 4,400 |
| 11/11/2007 | 3.01 | 2.99 | 3.00 | 5,282,920 | 15 | 1,761,000 |
| 28/10/2007 | 2.99 | 2.99 | 2.99 | 1,196 | 2 | 400 |
| 21/10/2007 | 2.97 | 2.97 | 2.97 | 2,228 | 1 | 750 |
| 30/09/2007 | 3.05 | 2.95 | 3.05 | 20,330 | 11 | 6,800 |
| 23/09/2007 | 3.04 | 2.95 | 3.04 | 3,710 | 3 | 1,250 |
| 09/09/2007 | 2.95 | 2.92 | 2.92 | 3,534 | 2 | 1,200 |
| 02/09/2007 | 2.90 | 2.90 | 2.90 | 2,900 | 1 | 1,000 |
| 26/08/2007 | 2.90 | 2.90 | 2.90 | 44 | 1 | 15 |
| 19/08/2007 | 2.98 | 2.85 | 2.92 | 23,931 | 6 | 8,236 |
| 12/08/2007 | 3.00 | 2.81 | 2.81 | 14,779 | 5 | 5,010 |
| 05/08/2007 | 3.04 | 2.95 | 3.04 | 13,075 | 5 | 4,400 |
| 29/07/2007 | 3.03 | 2.95 | 2.95 | 12,197 | 4 | 4,057 |
| 15/07/2007 | 3.19 | 3.04 | 3.19 | 1,569 | 5 | 500 |