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 |
|---|---|---|---|---|---|---|
| 16/12/2024 | 2.83 | 2.83 | 2.83 | 12,359 | 9 | 4,367 |
| 15/12/2024 | 2.82 | 2.79 | 2.79 | 12,882 | 4 | 4,583 |
| 12/12/2024 | 2.81 | 2.77 | 2.81 | 2,732 | 10 | 976 |
| 11/12/2024 | 2.80 | 2.80 | 2.80 | 280 | 3 | 100 |
| 09/12/2024 | 2.82 | 2.80 | 2.82 | 4,976 | 59 | 1,774 |
| 08/12/2024 | 2.81 | 2.70 | 2.81 | 13,505 | 26 | 5,001 |
| 04/12/2024 | 2.83 | 2.80 | 2.83 | 899 | 8 | 321 |
| 02/12/2024 | 2.75 | 2.71 | 2.75 | 4,523 | 5 | 1,649 |
| 01/12/2024 | 2.74 | 2.71 | 2.74 | 1,873 | 4 | 691 |
| 28/11/2024 | 2.70 | 2.70 | 2.70 | 3,067 | 4 | 1,136 |
| 27/11/2024 | 2.70 | 2.70 | 2.70 | 1,091 | 3 | 404 |
| 26/11/2024 | 2.70 | 2.69 | 2.70 | 1,389 | 4 | 515 |
| 25/11/2024 | 2.67 | 2.67 | 2.67 | 3,719 | 6 | 1,393 |
| 20/11/2024 | 2.70 | 2.68 | 2.68 | 7,822 | 3 | 2,900 |
| 19/11/2024 | 2.71 | 2.68 | 2.71 | 1,144 | 2 | 425 |
| 18/11/2024 | 2.74 | 2.69 | 2.74 | 611 | 2 | 227 |
| 14/11/2024 | 2.75 | 2.74 | 2.75 | 1,963 | 4 | 715 |
| 13/11/2024 | 2.70 | 2.69 | 2.69 | 4,817 | 6 | 1,785 |
| 12/11/2024 | 2.75 | 2.70 | 2.74 | 8,918 | 5 | 3,302 |
| 11/11/2024 | 2.72 | 2.72 | 2.72 | 272 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 14/11/2021 | 3.90 | 3.90 | 3.90 | 98 | 1 | 25 |
| 07/11/2021 | 4.10 | 3.80 | 3.90 | 81,825 | 7 | 21,340 |
| 31/10/2021 | 4.10 | 4.10 | 4.10 | 4,100 | 1 | 1,000 |
| 24/10/2021 | 4.10 | 4.07 | 4.07 | 3,053 | 3 | 745 |
| 17/10/2021 | 4.10 | 4.07 | 4.07 | 5,505 | 3 | 1,350 |
| 10/10/2021 | 4.20 | 4.10 | 4.20 | 2,134 | 3 | 520 |
| 03/10/2021 | 4.06 | 4.06 | 4.06 | 654 | 2 | 161 |
| 26/09/2021 | 4.10 | 4.04 | 4.10 | 4,626 | 5 | 1,130 |
| 19/09/2021 | 4.25 | 4.04 | 4.04 | 31,259 | 18 | 7,686 |
| 05/09/2021 | 4.05 | 4.05 | 4.05 | 101 | 1 | 25 |
| 29/08/2021 | 4.31 | 4.02 | 4.02 | 1,203 | 2 | 292 |
| 15/08/2021 | 4.01 | 4.01 | 4.01 | 345 | 1 | 86 |
| 08/08/2021 | 4.30 | 4.17 | 4.30 | 23,683 | 15 | 5,599 |
| 01/08/2021 | 4.50 | 4.50 | 4.50 | 9,360 | 4 | 2,080 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/02/2009 | 3.10 | 3.05 | 3.10 | 2,992 | 5 | 970 |
| 04/01/2009 | 3.20 | 2.95 | 2.95 | 746 | 4 | 240 |
| 01/12/2008 | 3.52 | 3.08 | 3.36 | 38,672 | 15 | 12,312 |
| 02/11/2008 | 3.30 | 2.86 | 3.05 | 892,786 | 37 | 296,427 |