PETRA EDUCATION COMPANY Historical
Performance Indicators 22/09/2026
MarketFirst
High Price4.88
Last Closing4.91
No. of Transactions4
SectorEducational Services
Low Price4.88
Opening Price4.88
No. of Shares909
Div5.12
Change-0.03
Closing Price4.88
Average Price4.88
P/E16.11
Value Traded4,436
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/04/2026 | 3.92 | 3.92 | 3.92 | 3,732 | 7 | 952 |
| 14/04/2026 | 3.92 | 3.92 | 3.92 | 294 | 1 | 75 |
| 09/04/2026 | 3.92 | 3.91 | 3.92 | 53,281 | 9 | 13,623 |
| 08/04/2026 | 3.87 | 3.87 | 3.87 | 79,335 | 1 | 20,500 |
| 07/04/2026 | 3.82 | 3.82 | 3.82 | 78,692 | 1 | 20,600 |
| 06/04/2026 | 3.76 | 3.76 | 3.76 | 78,960 | 1 | 21,000 |
| 05/04/2026 | 4.04 | 4.03 | 4.03 | 81,583 | 3 | 20,195 |
| 02/04/2026 | 4.04 | 4.04 | 4.04 | 79,588 | 1 | 19,700 |
| 01/04/2026 | 4.04 | 4.04 | 4.04 | 79,729 | 1 | 19,735 |
| 19/03/2026 | 4.35 | 4.35 | 4.35 | 3,480 | 4 | 800 |
| 12/03/2026 | 4.35 | 4.34 | 4.35 | 231 | 2 | 53 |
| 11/03/2026 | 4.34 | 4.34 | 4.34 | 868 | 1 | 200 |
| 10/03/2026 | 4.30 | 4.30 | 4.30 | 817 | 1 | 190 |
| 05/03/2026 | 4.30 | 4.30 | 4.30 | 5,160 | 2 | 1,200 |
| 16/02/2026 | 4.35 | 4.35 | 4.35 | 1,088 | 1 | 250 |
| 15/02/2026 | 4.35 | 4.35 | 4.35 | 457 | 2 | 105 |
| 02/02/2026 | 4.30 | 4.30 | 4.30 | 1,875 | 2 | 436 |
| 25/01/2026 | 4.25 | 4.25 | 4.25 | 1,500 | 3 | 353 |
| 21/01/2026 | 4.25 | 4.25 | 4.25 | 4,250 | 1 | 1,000 |
| 19/01/2026 | 4.25 | 4.24 | 4.25 | 10,615 | 4 | 2,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/04/2025 | 3.15 | 3.15 | 3.15 | 13 | 2 | 4 |
| 16/03/2025 | 3.36 | 3.32 | 3.36 | 4,928 | 11 | 1,473 |
| 09/03/2025 | 3.39 | 3.18 | 3.18 | 3,981 | 9 | 1,220 |
| 02/03/2025 | 3.36 | 3.20 | 3.31 | 11,714 | 14 | 3,520 |
| 23/02/2025 | 3.30 | 3.25 | 3.25 | 9,259 | 7 | 2,822 |
| 16/02/2025 | 3.38 | 3.15 | 3.36 | 39,557 | 10 | 12,388 |
| 09/02/2025 | 3.30 | 3.28 | 3.30 | 52,722 | 12 | 15,979 |
| 02/02/2025 | 3.28 | 3.28 | 3.28 | 3,280 | 2 | 1,000 |
| 26/01/2025 | 3.28 | 3.28 | 3.28 | 6,350 | 9 | 1,936 |
| 19/01/2025 | 3.28 | 3.25 | 3.28 | 2,287 | 4 | 700 |
| 12/01/2025 | 3.35 | 3.17 | 3.25 | 8,330 | 15 | 2,587 |
| 05/01/2025 | 3.20 | 3.05 | 3.17 | 48,511 | 40 | 15,400 |
| 29/12/2024 | 3.10 | 2.97 | 3.01 | 43,696 | 30 | 14,569 |
| 22/12/2024 | 3.00 | 2.89 | 3.00 | 23,763 | 24 | 8,134 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/05/2021 | 5.60 | 4.99 | 5.60 | 30,472 | 28 | 5,698 |
| 01/04/2021 | 4.98 | 4.85 | 4.90 | 36,004 | 20 | 7,328 |
| 01/03/2021 | 4.75 | 4.60 | 4.75 | 6,975 | 3 | 1,500 |
| 01/02/2021 | 4.67 | 4.45 | 4.50 | 49,265 | 12 | 10,845 |
| 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 |