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 |
|---|---|---|---|---|---|---|
| 27/07/2009 | 3.19 | 3.19 | 3.19 | 2,169 | 1 | 680 |
| 14/07/2009 | 3.04 | 3.04 | 3.04 | 6,080 | 6 | 2,000 |
| 12/07/2009 | 3.20 | 3.04 | 3.20 | 1,008 | 2 | 330 |
| 30/06/2009 | 3.19 | 3.19 | 3.19 | 2,278 | 1 | 714 |
| 17/06/2009 | 3.04 | 3.04 | 3.04 | 912 | 1 | 300 |
| 01/06/2009 | 3.04 | 3.04 | 3.04 | 912 | 2 | 300 |
| 28/05/2009 | 3.04 | 3.04 | 3.04 | 608 | 3 | 200 |
| 19/05/2009 | 3.20 | 3.20 | 3.20 | 960 | 1 | 300 |
| 17/05/2009 | 3.05 | 3.05 | 3.05 | 1,525 | 1 | 500 |
| 29/04/2009 | 3.01 | 3.01 | 3.01 | 301 | 1 | 100 |
| 27/04/2009 | 3.01 | 3.00 | 3.00 | 1,504 | 3 | 500 |
| 26/04/2009 | 3.05 | 3.00 | 3.05 | 3,458 | 3 | 1,150 |
| 12/04/2009 | 3.00 | 3.00 | 3.00 | 1,500 | 1 | 500 |
| 05/04/2009 | 3.00 | 3.00 | 3.00 | 60 | 1 | 20 |
| 02/04/2009 | 3.00 | 3.00 | 3.00 | 12 | 1 | 4 |
| 16/03/2009 | 3.05 | 3.05 | 3.05 | 4,060 | 1 | 1,331 |
| 11/03/2009 | 3.10 | 3.10 | 3.10 | 310 | 1 | 100 |
| 05/02/2009 | 3.10 | 3.10 | 3.10 | 1,550 | 1 | 500 |
| 02/02/2009 | 3.09 | 3.05 | 3.09 | 1,442 | 4 | 470 |
| 29/01/2009 | 2.95 | 2.95 | 2.95 | 30 | 1 | 10 |