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 |
|---|---|---|---|---|---|---|
| 31/08/2014 | 4.63 | 4.63 | 4.63 | 232 | 1 | 50 |
| 27/08/2014 | 4.63 | 4.63 | 4.63 | 926 | 2 | 200 |
| 26/08/2014 | 4.63 | 4.63 | 4.63 | 232 | 1 | 50 |
| 20/08/2014 | 4.63 | 4.63 | 4.63 | 3,130 | 2 | 676 |
| 19/08/2014 | 4.64 | 4.63 | 4.63 | 2,565 | 3 | 554 |
| 18/08/2014 | 4.84 | 4.84 | 4.84 | 6,897 | 1 | 1,425 |
| 17/08/2014 | 4.85 | 4.64 | 4.64 | 5,919 | 10 | 1,235 |
| 14/08/2014 | 4.87 | 4.84 | 4.84 | 8,307 | 3 | 1,712 |
| 13/08/2014 | 4.88 | 4.87 | 4.87 | 9,745 | 3 | 2,000 |
| 12/08/2014 | 4.90 | 4.90 | 4.90 | 4,900 | 1 | 1,000 |
| 11/08/2014 | 4.90 | 4.90 | 4.90 | 19,703 | 8 | 4,021 |
| 10/08/2014 | 4.90 | 4.90 | 4.90 | 7,840 | 6 | 1,600 |
| 07/08/2014 | 4.91 | 4.90 | 4.90 | 6,669 | 6 | 1,359 |
| 06/08/2014 | 5.00 | 5.00 | 5.00 | 260 | 1 | 52 |
| 03/08/2014 | 4.95 | 4.95 | 4.95 | 990 | 2 | 200 |
| 27/07/2014 | 5.00 | 5.00 | 5.00 | 2,900 | 4 | 580 |
| 23/07/2014 | 5.00 | 4.90 | 4.90 | 6,001 | 6 | 1,223 |
| 22/07/2014 | 5.00 | 5.00 | 5.00 | 350 | 3 | 70 |
| 20/07/2014 | 5.00 | 5.00 | 5.00 | 1,500 | 1 | 300 |
| 17/07/2014 | 5.00 | 5.00 | 5.00 | 3,000 | 2 | 600 |