PETRA EDUCATION COMPANY Historical
Performance Indicators 09/04/2026
MarketFirst
High Price3.92
Last Closing3.87
No. of Transactions9
SectorEducational Services
Low Price3.91
Opening Price3.91
No. of Shares13,623
Div6.38
Change0.05
Closing Price3.92
Average Price3.91
P/E13.5
Value Traded53,281
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/10/2014 | 4.51 | 4.51 | 4.51 | 9,922 | 4 | 2,200 |
| 12/10/2014 | 4.52 | 4.52 | 4.52 | 1,130 | 1 | 250 |
| 09/10/2014 | 4.55 | 4.54 | 4.54 | 8,399 | 12 | 1,850 |
| 08/10/2014 | 4.55 | 4.55 | 4.55 | 4,550 | 2 | 1,000 |
| 30/09/2014 | 4.55 | 4.55 | 4.55 | 16,380 | 10 | 3,600 |
| 29/09/2014 | 4.56 | 4.55 | 4.55 | 11,734 | 7 | 2,575 |
| 28/09/2014 | 4.56 | 4.56 | 4.56 | 4,560 | 3 | 1,000 |
| 18/09/2014 | 4.63 | 4.63 | 4.63 | 2,315 | 2 | 500 |
| 17/09/2014 | 4.62 | 4.60 | 4.62 | 6,455 | 4 | 1,400 |
| 16/09/2014 | 4.60 | 4.56 | 4.60 | 6,860 | 3 | 1,500 |
| 14/09/2014 | 4.65 | 4.60 | 4.60 | 10,194 | 5 | 2,200 |
| 11/09/2014 | 4.65 | 4.65 | 4.65 | 25,575 | 7 | 5,500 |
| 10/09/2014 | 4.63 | 4.63 | 4.63 | 4,630 | 2 | 1,000 |
| 09/09/2014 | 4.60 | 4.60 | 4.60 | 4,140 | 3 | 900 |
| 08/09/2014 | 4.60 | 4.60 | 4.60 | 15,438 | 4 | 3,356 |
| 07/09/2014 | 4.57 | 4.55 | 4.55 | 6,820 | 7 | 1,498 |
| 04/09/2014 | 4.58 | 4.54 | 4.57 | 11,018 | 6 | 2,419 |
| 03/09/2014 | 4.60 | 4.60 | 4.60 | 7,406 | 6 | 1,610 |
| 02/09/2014 | 4.60 | 4.60 | 4.60 | 25,300 | 8 | 5,500 |
| 01/09/2014 | 4.63 | 4.60 | 4.60 | 2,588 | 10 | 560 |