PETRA EDUCATION COMPANY Historical
Performance Indicators 22/09/2026
MarketFirst
High Price4.88
Last Closing4.91
No. of Transactions4
SectorEducational Services
Low Price4.88
Opening Price4.88
No. of Shares909
Div5.12
Change-0.03
Closing Price4.88
Average Price4.88
P/E16.11
Value Traded4,436
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/12/2025 | 3.79 | 3.75 | 3.79 | 8,637 | 3 | 2,300 |
| 09/12/2025 | 3.75 | 3.75 | 3.75 | 7,118 | 3 | 1,898 |
| 03/12/2025 | 3.75 | 3.75 | 3.75 | 1,320 | 1 | 352 |
| 02/12/2025 | 3.75 | 3.75 | 3.75 | 3,090 | 2 | 824 |
| 01/12/2025 | 3.75 | 3.75 | 3.75 | 12,188 | 8 | 3,250 |
| 30/11/2025 | 3.75 | 3.75 | 3.75 | 18,848 | 9 | 5,026 |
| 27/11/2025 | 3.75 | 3.60 | 3.75 | 19,524 | 10 | 5,215 |
| 26/11/2025 | 3.75 | 3.75 | 3.75 | 8,438 | 5 | 2,250 |
| 25/11/2025 | 3.75 | 3.75 | 3.75 | 46,875 | 14 | 12,500 |
| 24/11/2025 | 3.75 | 3.75 | 3.75 | 12,188 | 4 | 3,250 |
| 23/11/2025 | 3.75 | 3.75 | 3.75 | 15,000 | 5 | 4,000 |
| 19/11/2025 | 3.65 | 3.65 | 3.65 | 767 | 1 | 210 |
| 17/11/2025 | 3.70 | 3.70 | 3.70 | 370 | 1 | 100 |
| 13/11/2025 | 3.75 | 3.75 | 3.75 | 1,125 | 2 | 300 |
| 12/11/2025 | 3.75 | 3.75 | 3.75 | 795 | 2 | 212 |
| 06/11/2025 | 3.70 | 3.70 | 3.70 | 1,850 | 1 | 500 |
| 04/11/2025 | 3.70 | 3.70 | 3.70 | 3,700 | 3 | 1,000 |
| 02/11/2025 | 3.60 | 3.60 | 3.60 | 2,880 | 2 | 800 |
| 30/10/2025 | 3.75 | 3.75 | 3.75 | 791 | 2 | 211 |
| 29/10/2025 | 3.70 | 3.70 | 3.70 | 2,590 | 3 | 700 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/02/2024 | 3.18 | 3.10 | 3.18 | 4,104 | 2 | 1,305 |
| 28/01/2024 | 3.18 | 3.18 | 3.18 | 191 | 1 | 60 |
| 21/01/2024 | 3.20 | 3.18 | 3.18 | 6,370 | 5 | 2,000 |
| 07/01/2024 | 3.20 | 3.20 | 3.20 | 176 | 1 | 55 |
| 15/10/2023 | 3.43 | 3.43 | 3.43 | 686 | 1 | 200 |
| 01/10/2023 | 3.70 | 3.68 | 3.70 | 5,530 | 5 | 1,500 |
| 24/09/2023 | 3.65 | 3.30 | 3.65 | 3,685 | 10 | 1,050 |
| 17/09/2023 | 3.35 | 3.22 | 3.23 | 558 | 5 | 170 |
| 10/09/2023 | 3.22 | 3.21 | 3.22 | 385 | 2 | 120 |
| 03/09/2023 | 3.20 | 3.19 | 3.20 | 307 | 3 | 96 |
| 20/08/2023 | 3.16 | 3.04 | 3.04 | 659 | 2 | 212 |
| 06/08/2023 | 3.02 | 3.01 | 3.01 | 9,327 | 3 | 3,098 |
| 30/07/2023 | 3.09 | 3.09 | 3.09 | 6,180 | 6 | 2,000 |
| 23/07/2023 | 3.50 | 3.34 | 3.34 | 2,005 | 4 | 575 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2017 | 5.80 | 5.80 | 5.80 | 812 | 1 | 140 |
| 02/07/2017 | 6.00 | 5.75 | 5.75 | 9,325 | 2 | 1,600 |
| 01/06/2017 | 5.95 | 5.93 | 5.95 | 4,025 | 6 | 677 |
| 01/05/2017 | 5.93 | 5.93 | 5.93 | 1,322 | 1 | 223 |
| 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 |