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 |
|---|---|---|---|---|---|---|
| 05/12/2005 | 2.36 | 2.36 | 2.36 | 8,850 | 5 | 3,750 |
| 04/12/2005 | 2.25 | 2.25 | 2.25 | 140,346 | 17 | 62,376 |
| 01/12/2005 | 2.15 | 2.10 | 2.15 | 110,368 | 47 | 51,383 |
| 30/11/2005 | 2.05 | 2.02 | 2.05 | 15,678 | 15 | 7,650 |
| 29/11/2005 | 2.10 | 2.05 | 2.00 | 1,778 | 3 | 850 |
| 23/11/2005 | 2.00 | 2.00 | 2.00 | 10,000 | 2 | 5,000 |
| 22/11/2005 | 2.05 | 1.95 | 2.05 | 2,245 | 2 | 1,100 |
| 21/11/2005 | 2.05 | 2.00 | 2.05 | 12,050 | 4 | 6,000 |
| 17/11/2005 | 2.00 | 2.00 | 2.00 | 10,000 | 2 | 5,000 |
| 15/11/2005 | 2.00 | 2.00 | 2.00 | 600 | 3 | 300 |
| 14/11/2005 | 2.04 | 2.02 | 2.02 | 812 | 2 | 400 |
| 09/11/2005 | 2.00 | 2.00 | 2.00 | 7,000 | 4 | 3,500 |
| 08/11/2005 | 2.00 | 2.00 | 2.00 | 2,000 | 2 | 1,000 |
| 07/11/2005 | 2.08 | 2.05 | 2.08 | 618 | 2 | 300 |
| 06/11/2005 | 2.05 | 2.05 | 2.05 | 2,030 | 3 | 990 |
| 19/10/2005 | 2.01 | 2.00 | 2.00 | 6,001 | 8 | 3,000 |
| 16/10/2005 | 2.11 | 2.10 | 2.10 | 2,208 | 2 | 1,050 |
| 12/10/2005 | 2.10 | 2.10 | 2.10 | 1,050 | 1 | 500 |
| 11/10/2005 | 2.08 | 2.08 | 2.08 | 645 | 1 | 310 |
| 10/10/2005 | 2.15 | 2.15 | 2.15 | 2,365 | 2 | 1,100 |