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 |
|---|---|---|---|---|---|---|
| 13/06/2005 | 2.26 | 2.20 | 2.26 | 15,099 | 10 | 6,740 |
| 12/06/2005 | 2.26 | 2.10 | 2.16 | 13,843 | 11 | 6,400 |
| 09/06/2005 | 2.25 | 2.18 | 2.18 | 26,778 | 17 | 12,150 |
| 08/06/2005 | 2.30 | 2.25 | 2.25 | 18,545 | 9 | 8,100 |
| 07/06/2005 | 2.36 | 2.20 | 2.25 | 48,841 | 30 | 21,314 |
| 06/06/2005 | 2.35 | 2.25 | 2.25 | 29,487 | 20 | 13,010 |
| 05/06/2005 | 2.42 | 2.36 | 2.36 | 27,265 | 15 | 11,350 |
| 02/06/2005 | 2.47 | 2.40 | 2.45 | 60,103 | 32 | 24,752 |
| 01/06/2005 | 2.42 | 2.40 | 2.42 | 268,116 | 63 | 110,800 |
| 31/05/2005 | 2.31 | 2.31 | 2.31 | 58,559 | 5 | 25,350 |
| 30/05/2005 | 2.20 | 2.20 | 2.20 | 133,540 | 41 | 60,700 |
| 29/05/2005 | 2.10 | 2.01 | 2.10 | 125,895 | 27 | 61,100 |
| 25/05/2005 | 2.00 | 2.00 | 2.00 | 47,500 | 20 | 23,750 |
| 24/05/2005 | 2.00 | 2.00 | 2.00 | 6,200 | 5 | 3,100 |
| 23/05/2005 | 2.00 | 1.95 | 1.95 | 19,780 | 11 | 10,100 |
| 22/05/2005 | 2.00 | 1.99 | 2.00 | 30,096 | 22 | 15,050 |
| 19/05/2005 | 2.00 | 1.98 | 1.98 | 3,993 | 6 | 2,000 |
| 18/05/2005 | 2.00 | 2.00 | 2.00 | 39,500 | 20 | 19,750 |
| 17/05/2005 | 2.00 | 2.00 | 2.00 | 6,398 | 4 | 3,199 |
| 16/05/2005 | 2.10 | 2.10 | 2.10 | 3,570 | 2 | 1,700 |