PETRA EDUCATION COMPANY Historical
Performance Indicators 21/05/2026
MarketFirst
High Price4.00
Last Closing4.14
No. of Transactions77
SectorEducational Services
Low Price3.97
Opening Price3.97
No. of Shares60,163
Div6.25
Change-0.14
Closing Price4.00
Average Price4.00
P/E13.73
Value Traded240,637
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/07/2025 | 3.50 | 3.50 | 3.50 | 3,598 | 3 | 1,028 |
| 20/07/2025 | 3.40 | 3.40 | 3.40 | 12,291 | 10 | 3,615 |
| 07/07/2025 | 3.40 | 3.40 | 3.40 | 68 | 1 | 20 |
| 24/06/2025 | 3.56 | 3.56 | 3.56 | 399 | 1 | 112 |
| 23/06/2025 | 3.56 | 3.56 | 3.56 | 356 | 1 | 100 |
| 02/06/2025 | 3.40 | 3.40 | 3.40 | 34 | 1 | 10 |
| 18/05/2025 | 3.35 | 3.35 | 3.35 | 2,010 | 1 | 600 |
| 15/05/2025 | 3.35 | 3.35 | 3.35 | 1,162 | 2 | 347 |
| 30/04/2025 | 3.35 | 3.35 | 3.35 | 168 | 2 | 50 |
| 15/04/2025 | 3.20 | 3.20 | 3.20 | 64 | 1 | 20 |
| 14/04/2025 | 3.15 | 3.15 | 3.15 | 473 | 3 | 150 |
| 13/04/2025 | 3.15 | 3.15 | 3.15 | 980 | 1 | 311 |
| 10/04/2025 | 3.15 | 3.15 | 3.15 | 13 | 2 | 4 |
| 20/03/2025 | 3.36 | 3.35 | 3.36 | 1,954 | 3 | 583 |
| 19/03/2025 | 3.35 | 3.35 | 3.35 | 168 | 1 | 50 |
| 18/03/2025 | 3.36 | 3.36 | 3.36 | 34 | 1 | 10 |
| 16/03/2025 | 3.35 | 3.32 | 3.34 | 2,773 | 6 | 830 |
| 13/03/2025 | 3.35 | 3.18 | 3.18 | 1,038 | 3 | 320 |
| 11/03/2025 | 3.35 | 3.20 | 3.20 | 2,740 | 4 | 840 |
| 09/03/2025 | 3.39 | 3.39 | 3.39 | 203 | 2 | 60 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/07/2023 | 3.65 | 3.65 | 3.65 | 37 | 1 | 10 |
| 02/07/2023 | 3.60 | 3.55 | 3.60 | 663 | 5 | 186 |
| 25/06/2023 | 3.55 | 3.55 | 3.55 | 50 | 1 | 14 |
| 18/06/2023 | 3.40 | 3.40 | 3.40 | 4,250 | 2 | 1,250 |
| 04/06/2023 | 3.40 | 3.40 | 3.40 | 20 | 1 | 6 |
| 28/05/2023 | 3.65 | 3.65 | 3.65 | 84 | 2 | 23 |
| 21/05/2023 | 3.40 | 3.40 | 3.40 | 1,091 | 3 | 321 |
| 14/05/2023 | 3.60 | 3.47 | 3.60 | 4,229 | 5 | 1,175 |
| 07/05/2023 | 3.40 | 3.11 | 3.40 | 14,937 | 23 | 4,700 |
| 01/05/2023 | 3.00 | 3.00 | 3.00 | 60,300 | 5 | 20,100 |
| 25/04/2023 | 3.10 | 3.00 | 3.00 | 10,328 | 11 | 3,332 |
| 16/04/2023 | 3.15 | 2.89 | 2.89 | 43,916 | 12 | 14,600 |
| 09/04/2023 | 3.19 | 3.14 | 3.19 | 10,046 | 5 | 3,150 |
| 26/03/2023 | 3.03 | 3.00 | 3.00 | 15,877 | 9 | 5,269 |
| 19/03/2023 | 3.02 | 3.01 | 3.02 | 425 | 2 | 141 |
| 12/03/2023 | 3.17 | 3.00 | 3.17 | 5,740 | 11 | 1,889 |
| 05/03/2023 | 3.15 | 3.00 | 3.03 | 13,733 | 16 | 4,550 |
| 26/02/2023 | 3.05 | 3.01 | 3.01 | 100 | 5 | 33 |
| 19/02/2023 | 3.25 | 3.00 | 3.15 | 25,134 | 13 | 8,325 |
| 12/02/2023 | 3.42 | 3.01 | 3.01 | 7,568 | 6 | 2,505 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/04/2017 | 5.95 | 5.52 | 5.58 | 6,506,576 | 7 | 1,178,507 |
| 01/03/2017 | 5.95 | 5.55 | 5.95 | 2,169 | 3 | 380 |
| 01/02/2017 | 6.00 | 5.80 | 6.00 | 35,751 | 15 | 6,110 |
| 02/01/2017 | 5.90 | 5.90 | 5.90 | 1,357 | 1 | 230 |
| 01/12/2016 | 5.85 | 5.85 | 5.85 | 2,925 | 1 | 500 |
| 03/10/2016 | 6.15 | 6.15 | 6.15 | 2,153 | 3 | 350 |
| 01/09/2016 | 6.15 | 6.00 | 6.15 | 3,030 | 3 | 500 |
| 01/08/2016 | 6.30 | 5.83 | 5.83 | 11,594 | 7 | 1,900 |
| 03/07/2016 | 6.11 | 5.70 | 5.95 | 147,394 | 35 | 24,340 |
| 01/06/2016 | 6.11 | 5.90 | 6.11 | 558,665 | 14 | 92,337 |
| 02/05/2016 | 5.90 | 5.50 | 5.90 | 27,548,814 | 34 | 4,984,724 |
| 03/04/2016 | 5.50 | 5.10 | 5.35 | 5,626,213 | 23 | 1,092,686 |
| 01/03/2016 | 5.75 | 5.70 | 5.75 | 459,993 | 8 | 80,000 |
| 01/02/2016 | 5.75 | 5.70 | 5.75 | 90,571 | 15 | 15,815 |
| 03/01/2016 | 6.10 | 5.70 | 5.75 | 38,243 | 18 | 6,626 |
| 01/12/2015 | 6.26 | 5.50 | 6.26 | 162,941 | 55 | 27,271 |
| 01/11/2015 | 5.60 | 5.50 | 5.60 | 31,228 | 19 | 5,626 |
| 01/07/2015 | 5.90 | 5.35 | 5.50 | 42,623 | 35 | 7,737 |
| 01/06/2015 | 6.00 | 5.55 | 5.90 | 40,808 | 18 | 6,950 |
| 01/04/2015 | 5.20 | 5.20 | 5.20 | 520 | 1 | 100 |