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 |
|---|---|---|---|---|---|---|
| 10/04/2025 | 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 |
| 06/03/2025 | 3.31 | 3.31 | 3.31 | 828 | 1 | 250 |
| 05/03/2025 | 3.36 | 3.36 | 3.36 | 1,488 | 1 | 443 |
| 04/03/2025 | 3.35 | 3.33 | 3.35 | 3,389 | 4 | 1,014 |
| 03/03/2025 | 3.35 | 3.27 | 3.33 | 5,529 | 7 | 1,663 |
| 02/03/2025 | 3.20 | 3.20 | 3.20 | 480 | 1 | 150 |
| 27/02/2025 | 3.25 | 3.25 | 3.25 | 1,112 | 2 | 342 |
| 26/02/2025 | 3.30 | 3.29 | 3.30 | 6,450 | 3 | 1,958 |
| 25/02/2025 | 3.30 | 3.25 | 3.30 | 1,698 | 2 | 522 |
| 20/02/2025 | 3.38 | 3.30 | 3.36 | 8,050 | 8 | 2,386 |
| 19/02/2025 | 3.15 | 3.15 | 3.15 | 31,500 | 1 | 10,000 |
| 16/02/2025 | 3.15 | 3.15 | 3.15 | 6 | 1 | 2 |
| 11/02/2025 | 3.30 | 3.28 | 3.30 | 51,587 | 9 | 15,633 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/06/2022 | 4.00 | 4.00 | 4.00 | 752 | 1 | 188 |
| 22/05/2022 | 4.10 | 4.00 | 4.10 | 8,079 | 6 | 2,013 |
| 15/05/2022 | 4.00 | 4.00 | 4.00 | 260 | 1 | 65 |
| 10/04/2022 | 4.00 | 4.00 | 4.00 | 1,660 | 2 | 415 |
| 03/04/2022 | 4.12 | 4.12 | 4.12 | 659 | 1 | 160 |
| 20/03/2022 | 3.95 | 3.95 | 3.95 | 6,375 | 4 | 1,614 |
| 06/03/2022 | 4.10 | 4.10 | 4.10 | 660 | 1 | 161 |
| 27/02/2022 | 3.95 | 3.92 | 3.95 | 9,993 | 7 | 2,530 |
| 20/02/2022 | 3.92 | 3.92 | 3.92 | 7,840 | 4 | 2,000 |
| 13/02/2022 | 3.94 | 3.90 | 3.92 | 6,167 | 7 | 1,573 |
| 06/02/2022 | 4.12 | 3.95 | 3.95 | 32,163 | 15 | 7,927 |
| 30/01/2022 | 4.15 | 4.10 | 4.13 | 32,990 | 14 | 8,000 |
| 23/01/2022 | 4.15 | 4.11 | 4.15 | 9,950 | 10 | 2,400 |
| 16/01/2022 | 4.15 | 4.05 | 4.15 | 10,141 | 5 | 2,477 |
| 09/01/2022 | 4.10 | 4.10 | 4.10 | 1,230 | 1 | 300 |
| 26/12/2021 | 4.10 | 4.10 | 4.10 | 1,591 | 2 | 388 |
| 12/12/2021 | 4.10 | 4.02 | 4.03 | 14,161 | 4 | 3,500 |
| 05/12/2021 | 4.15 | 4.10 | 4.15 | 3,219 | 3 | 783 |
| 28/11/2021 | 4.10 | 4.10 | 4.10 | 6,150 | 2 | 1,500 |
| 21/11/2021 | 4.20 | 4.15 | 4.20 | 3,335 | 4 | 800 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2011 | 4.23 | 4.15 | 4.15 | 779 | 2 | 186 |
| 02/01/2011 | 4.37 | 3.87 | 4.10 | 35,133 | 40 | 8,573 |
| 01/12/2010 | 4.60 | 4.16 | 4.60 | 119,297 | 45 | 26,820 |
| 01/11/2010 | 4.56 | 4.13 | 4.55 | 130,982 | 26 | 29,470 |
| 03/10/2010 | 4.56 | 3.78 | 4.56 | 1,670 | 5 | 410 |
| 01/09/2010 | 3.80 | 3.60 | 3.60 | 7,774 | 4 | 2,140 |
| 01/08/2010 | 4.57 | 4.00 | 4.00 | 339 | 6 | 80 |
| 01/06/2010 | 4.57 | 4.04 | 4.57 | 7,092 | 10 | 1,700 |
| 02/05/2010 | 3.85 | 3.85 | 3.85 | 154 | 1 | 40 |
| 01/03/2010 | 4.25 | 4.00 | 4.00 | 5,466 | 12 | 1,330 |
| 03/01/2010 | 4.28 | 4.28 | 4.28 | 856 | 1 | 200 |
| 01/12/2009 | 4.35 | 3.32 | 4.35 | 41,170 | 21 | 9,986 |
| 01/11/2009 | 3.50 | 3.20 | 3.33 | 16,828 | 8 | 5,100 |
| 01/10/2009 | 3.19 | 3.19 | 3.19 | 160 | 1 | 50 |
| 02/08/2009 | 3.20 | 3.04 | 3.04 | 1,224,216 | 9 | 402,628 |
| 01/07/2009 | 3.20 | 3.04 | 3.19 | 9,257 | 9 | 3,010 |
| 01/06/2009 | 3.19 | 3.04 | 3.19 | 4,102 | 4 | 1,314 |
| 03/05/2009 | 3.20 | 3.04 | 3.04 | 3,093 | 5 | 1,000 |
| 01/04/2009 | 3.05 | 3.00 | 3.01 | 6,834 | 10 | 2,274 |
| 01/03/2009 | 3.10 | 3.05 | 3.05 | 4,370 | 2 | 1,431 |