PETRA EDUCATION COMPANY Historical
Performance Indicators 21/05/2026
MarketFirst
High Price4.00
Last Closing4.14
No. of Transactions77
SectorEducational Services
Low Price3.97
Opening Price3.97
No. of Shares60,163
Div6.25
Change-0.14
Closing Price4.00
Average Price4.00
P/E13.73
Value Traded240,637
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/11/2025 | 3.75 | 3.75 | 3.75 | 46,875 | 14 | 12,500 |
| 24/11/2025 | 3.75 | 3.75 | 3.75 | 12,188 | 4 | 3,250 |
| 23/11/2025 | 3.75 | 3.75 | 3.75 | 15,000 | 5 | 4,000 |
| 19/11/2025 | 3.65 | 3.65 | 3.65 | 767 | 1 | 210 |
| 17/11/2025 | 3.70 | 3.70 | 3.70 | 370 | 1 | 100 |
| 13/11/2025 | 3.75 | 3.75 | 3.75 | 1,125 | 2 | 300 |
| 12/11/2025 | 3.75 | 3.75 | 3.75 | 795 | 2 | 212 |
| 06/11/2025 | 3.70 | 3.70 | 3.70 | 1,850 | 1 | 500 |
| 04/11/2025 | 3.70 | 3.70 | 3.70 | 3,700 | 3 | 1,000 |
| 02/11/2025 | 3.60 | 3.60 | 3.60 | 2,880 | 2 | 800 |
| 30/10/2025 | 3.75 | 3.75 | 3.75 | 791 | 2 | 211 |
| 29/10/2025 | 3.70 | 3.70 | 3.70 | 2,590 | 3 | 700 |
| 28/10/2025 | 3.75 | 3.75 | 3.75 | 563 | 1 | 150 |
| 27/10/2025 | 3.75 | 3.75 | 3.75 | 791 | 4 | 211 |
| 26/10/2025 | 3.75 | 3.75 | 3.75 | 3,113 | 5 | 830 |
| 16/10/2025 | 3.75 | 3.75 | 3.75 | 98 | 1 | 26 |
| 14/10/2025 | 3.75 | 3.75 | 3.75 | 675 | 1 | 180 |
| 13/10/2025 | 3.75 | 3.73 | 3.75 | 5,613 | 4 | 1,502 |
| 12/10/2025 | 3.75 | 3.75 | 3.75 | 143 | 1 | 38 |
| 09/10/2025 | 3.75 | 3.74 | 3.75 | 637 | 3 | 170 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/12/2024 | 2.89 | 2.79 | 2.89 | 31,382 | 23 | 11,105 |
| 08/12/2024 | 2.82 | 2.70 | 2.81 | 21,493 | 98 | 7,851 |
| 01/12/2024 | 2.83 | 2.71 | 2.83 | 7,294 | 17 | 2,661 |
| 24/11/2024 | 2.70 | 2.67 | 2.70 | 9,266 | 17 | 3,448 |
| 17/11/2024 | 2.74 | 2.68 | 2.68 | 9,576 | 7 | 3,552 |
| 10/11/2024 | 2.76 | 2.69 | 2.75 | 20,358 | 37 | 7,503 |
| 03/11/2024 | 2.75 | 2.58 | 2.70 | 147,441 | 101 | 56,030 |
| 27/10/2024 | 2.73 | 2.65 | 2.71 | 15,138 | 55 | 5,676 |
| 20/10/2024 | 2.75 | 2.65 | 2.74 | 15,402 | 40 | 5,775 |
| 13/10/2024 | 2.78 | 2.70 | 2.70 | 11,223 | 32 | 4,132 |
| 06/10/2024 | 2.74 | 2.69 | 2.71 | 1,494 | 4 | 550 |
| 29/09/2024 | 2.85 | 2.70 | 2.70 | 9,666 | 14 | 3,558 |
| 22/09/2024 | 2.88 | 2.75 | 2.82 | 1,825 | 9 | 651 |
| 15/09/2024 | 2.85 | 2.71 | 2.71 | 4,022 | 8 | 1,451 |
| 08/09/2024 | 2.80 | 2.80 | 2.80 | 1,621 | 4 | 579 |
| 01/09/2024 | 2.90 | 2.80 | 2.88 | 3,332 | 16 | 1,162 |
| 25/08/2024 | 2.84 | 2.65 | 2.83 | 32,346 | 62 | 11,898 |
| 18/08/2024 | 2.92 | 2.63 | 2.70 | 41,939 | 67 | 15,590 |
| 11/08/2024 | 2.78 | 2.50 | 2.77 | 4,814,532 | 202 | 1,923,652 |
| 04/08/2024 | 3.00 | 2.58 | 2.60 | 20,170 | 44 | 7,578 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/01/2021 | 4.67 | 4.30 | 4.67 | 44,835 | 22 | 10,070 |
| 01/12/2020 | 4.52 | 4.11 | 4.51 | 129,971 | 51 | 29,586 |
| 01/11/2020 | 4.18 | 3.97 | 4.05 | 48,168 | 28 | 11,594 |
| 01/10/2020 | 3.87 | 3.50 | 3.80 | 140,675 | 20 | 40,080 |
| 01/09/2020 | 3.68 | 3.50 | 3.56 | 203,071 | 24 | 57,699 |
| 04/08/2020 | 3.80 | 3.68 | 3.68 | 22,225 | 8 | 5,983 |
| 01/07/2020 | 4.00 | 3.68 | 3.68 | 109,999 | 26 | 28,461 |
| 01/06/2020 | 4.10 | 4.10 | 4.10 | 5,740 | 3 | 1,400 |
| 10/05/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 01/03/2020 | 4.00 | 3.80 | 4.00 | 8,268 | 5 | 2,167 |
| 02/02/2020 | 4.60 | 3.70 | 3.70 | 12,795 | 7 | 3,300 |
| 01/12/2019 | 4.60 | 4.25 | 4.60 | 1,367 | 3 | 305 |
| 03/11/2019 | 4.49 | 4.49 | 4.49 | 1,347 | 2 | 300 |
| 01/10/2019 | 4.90 | 4.75 | 4.85 | 13,354 | 9 | 2,768 |
| 01/08/2019 | 4.95 | 4.85 | 4.85 | 9,646 | 9 | 1,956 |
| 01/07/2019 | 5.00 | 4.66 | 5.00 | 1,201,136 | 9 | 240,250 |
| 02/06/2019 | 5.00 | 4.64 | 4.98 | 110,743 | 16 | 22,290 |
| 01/05/2019 | 5.05 | 5.00 | 5.00 | 21,948 | 8 | 4,389 |
| 01/04/2019 | 5.01 | 5.00 | 5.00 | 61,023 | 7 | 12,200 |
| 03/03/2019 | 5.20 | 5.00 | 5.00 | 63,366 | 12 | 12,638 |