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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/07/2007 | 2.91 | 2.90 | 2.90 | 2,901 | 3 | 1,000 |
| 24/06/2007 | 3.00 | 2.90 | 3.00 | 26,690 | 5 | 9,200 |
| 17/06/2007 | 2.98 | 2.88 | 2.98 | 44,272 | 11 | 15,016 |
| 10/06/2007 | 2.99 | 2.86 | 2.86 | 48,676 | 11 | 16,510 |
| 03/06/2007 | 2.97 | 2.85 | 2.88 | 45,486 | 24 | 15,824 |
| 27/05/2007 | 2.99 | 2.84 | 2.85 | 16,052 | 10 | 5,610 |
| 13/05/2007 | 3.00 | 2.87 | 3.00 | 130,733 | 31 | 44,370 |
| 30/04/2007 | 3.10 | 2.99 | 3.00 | 1,115 | 4 | 370 |
| 22/04/2007 | 3.05 | 2.90 | 3.05 | 51,250 | 7 | 17,610 |
| 15/04/2007 | 3.15 | 3.00 | 3.15 | 37,770 | 8 | 12,020 |
| 08/04/2007 | 3.22 | 2.94 | 3.10 | 2,298 | 9 | 751 |
| 01/04/2007 | 3.00 | 2.94 | 2.95 | 34,826 | 23 | 11,790 |
| 25/03/2007 | 3.03 | 2.94 | 2.94 | 231,513 | 15 | 78,461 |
| 18/03/2007 | 3.05 | 2.89 | 2.92 | 197,103 | 47 | 67,100 |
| 11/03/2007 | 3.06 | 2.99 | 3.00 | 104,986 | 45 | 35,000 |
| 04/03/2007 | 3.08 | 3.00 | 3.00 | 95,541 | 35 | 31,700 |
| 25/02/2007 | 3.12 | 3.00 | 3.12 | 46,450 | 27 | 15,250 |