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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/02/2007 | 3.15 | 3.00 | 3.00 | 57,077 | 17 | 18,450 |
| 11/02/2007 | 3.15 | 3.00 | 3.10 | 166,917 | 60 | 54,050 |
| 04/02/2007 | 3.14 | 3.02 | 3.02 | 169,647 | 40 | 55,450 |
| 28/01/2007 | 3.20 | 2.90 | 3.04 | 287,909 | 44 | 96,330 |
| 21/01/2007 | 3.07 | 3.00 | 3.00 | 64,723 | 24 | 21,458 |
| 14/01/2007 | 3.14 | 2.99 | 3.00 | 47,155 | 28 | 15,700 |
| 07/01/2007 | 3.10 | 3.00 | 3.00 | 84,110 | 6 | 27,300 |
| 24/12/2006 | 3.09 | 2.85 | 3.04 | 76,194 | 13 | 25,450 |
| 17/12/2006 | 3.05 | 3.00 | 3.00 | 8,038 | 9 | 2,670 |
| 10/12/2006 | 3.20 | 2.90 | 3.19 | 89,631 | 15 | 28,950 |
| 03/12/2006 | 3.05 | 2.99 | 3.05 | 40,565 | 18 | 13,500 |
| 26/11/2006 | 3.15 | 3.00 | 3.00 | 8,475 | 6 | 2,750 |
| 19/11/2006 | 3.09 | 2.71 | 3.09 | 21,402 | 13 | 7,410 |
| 13/11/2006 | 3.02 | 2.85 | 2.85 | 6,757 | 10 | 2,300 |
| 05/11/2006 | 3.21 | 2.90 | 3.17 | 1,814,252 | 133 | 603,265 |
| 29/10/2006 | 3.00 | 2.94 | 2.94 | 4,551,490 | 13 | 1,517,250 |
| 15/10/2006 | 3.04 | 2.80 | 2.98 | 367,945 | 38 | 126,238 |
| 08/10/2006 | 2.90 | 2.71 | 2.75 | 10,469 | 20 | 3,750 |
| 01/10/2006 | 2.87 | 2.51 | 2.87 | 239,765 | 119 | 88,539 |
| 24/09/2006 | 2.65 | 2.47 | 2.50 | 80,584 | 22 | 31,857 |