PETRA EDUCATION COMPANY Historical
Performance Indicators 13/08/2026
MarketFirst
High Price4.78
Last Closing4.74
No. of Transactions7
SectorEducational Services
Low Price4.76
Opening Price4.76
No. of Shares1,200
Div5.25
Change0.02
Closing Price4.76
Average Price4.77
P/E15.71
Value Traded5,720
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/08/2016 | 6.20 | 6.20 | 6.20 | 3,100 | 2 | 500 |
| 03/08/2016 | 6.08 | 6.08 | 6.08 | 5,776 | 3 | 950 |
| 31/07/2016 | 5.95 | 5.95 | 5.95 | 23,800 | 1 | 4,000 |
| 27/07/2016 | 5.95 | 5.90 | 5.95 | 3,270 | 2 | 550 |
| 13/07/2016 | 5.75 | 5.75 | 5.75 | 8,050 | 13 | 1,400 |
| 12/07/2016 | 5.70 | 5.70 | 5.70 | 570 | 2 | 100 |
| 04/07/2016 | 6.11 | 6.10 | 6.10 | 111,704 | 17 | 18,290 |
| 30/06/2016 | 6.11 | 6.11 | 6.11 | 9,165 | 1 | 1,500 |
| 16/06/2016 | 6.11 | 6.10 | 6.11 | 254,379 | 4 | 41,634 |
| 06/06/2016 | 6.11 | 5.90 | 6.11 | 294,522 | 8 | 49,103 |
| 05/06/2016 | 6.00 | 6.00 | 6.00 | 600 | 1 | 100 |
| 31/05/2016 | 5.90 | 5.65 | 5.90 | 6,359 | 2 | 1,121 |
| 24/05/2016 | 5.60 | 5.60 | 5.60 | 75,718 | 6 | 13,521 |
| 19/05/2016 | 5.60 | 5.59 | 5.60 | 298,480 | 12 | 53,302 |
| 08/05/2016 | 5.60 | 5.60 | 5.60 | 14,084 | 2 | 2,515 |
| 04/05/2016 | 5.60 | 5.60 | 5.60 | 840 | 1 | 150 |
| 03/05/2016 | 5.60 | 5.60 | 5.60 | 212,727 | 7 | 37,987 |
| 02/05/2016 | 5.55 | 5.50 | 5.55 | 26,940,607 | 4 | 4,876,128 |
| 28/04/2016 | 5.41 | 5.10 | 5.35 | 4,992,063 | 19 | 977,386 |
| 18/04/2016 | 5.50 | 5.50 | 5.50 | 27,500 | 1 | 5,000 |