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 |
|---|---|---|---|---|---|---|
| 04/03/2010 | 4.25 | 4.25 | 4.25 | 213 | 1 | 50 |
| 03/03/2010 | 4.25 | 4.25 | 4.25 | 128 | 1 | 30 |
| 04/01/2010 | 4.28 | 4.28 | 4.28 | 856 | 1 | 200 |
| 28/12/2009 | 4.35 | 4.15 | 4.35 | 23,863 | 8 | 5,500 |
| 27/12/2009 | 4.20 | 4.00 | 4.20 | 10,680 | 7 | 2,650 |
| 24/12/2009 | 4.01 | 4.01 | 4.01 | 1,003 | 1 | 250 |
| 23/12/2009 | 3.83 | 3.83 | 3.83 | 958 | 1 | 250 |
| 22/12/2009 | 3.65 | 3.65 | 3.65 | 913 | 1 | 250 |
| 21/12/2009 | 3.48 | 3.48 | 3.48 | 870 | 1 | 250 |
| 10/12/2009 | 3.32 | 3.32 | 3.32 | 634 | 1 | 191 |
| 07/12/2009 | 3.49 | 3.49 | 3.49 | 2,251 | 1 | 645 |
| 12/11/2009 | 3.33 | 3.25 | 3.33 | 1,808 | 2 | 550 |
| 10/11/2009 | 3.50 | 3.20 | 3.20 | 2,070 | 2 | 600 |
| 05/11/2009 | 3.36 | 3.35 | 3.36 | 6,710 | 2 | 2,000 |
| 02/11/2009 | 3.20 | 3.20 | 3.20 | 6,240 | 2 | 1,950 |
| 01/10/2009 | 3.19 | 3.19 | 3.19 | 160 | 1 | 50 |
| 18/08/2009 | 3.04 | 3.04 | 3.04 | 912 | 1 | 300 |
| 13/08/2009 | 3.08 | 3.04 | 3.04 | 1,218,010 | 3 | 400,658 |
| 12/08/2009 | 3.15 | 3.15 | 3.15 | 3,150 | 4 | 1,000 |
| 04/08/2009 | 3.20 | 3.20 | 3.20 | 2,144 | 1 | 670 |