PETRA EDUCATION COMPANY Historical
Performance Indicators 14/10/2026
MarketFirst
High Price4.75
Last Closing4.70
No. of Transactions1
SectorEducational Services
Low Price4.75
Opening Price4.75
No. of Shares200
Div5.26
Change0.05
Closing Price4.75
Average Price4.75
P/E15.68
Value Traded950
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 10/02/2025 | 3.28 | 3.28 | 3.28 | 315 | 2 | 96 |
| 09/02/2025 | 3.28 | 3.28 | 3.28 | 820 | 1 | 250 |
| 04/02/2025 | 3.28 | 3.28 | 3.28 | 1,640 | 1 | 500 |
| 02/02/2025 | 3.28 | 3.28 | 3.28 | 1,640 | 1 | 500 |
| 30/01/2025 | 3.28 | 3.28 | 3.28 | 2,578 | 2 | 786 |
| 29/01/2025 | 3.28 | 3.28 | 3.28 | 820 | 1 | 250 |
| 28/01/2025 | 3.28 | 3.28 | 3.28 | 984 | 1 | 300 |
| 27/01/2025 | 3.28 | 3.28 | 3.28 | 984 | 3 | 300 |
| 26/01/2025 | 3.28 | 3.28 | 3.28 | 984 | 2 | 300 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 18/07/2021 | 4.50 | 4.10 | 4.50 | 2,477 | 6 | 574 |
| 11/07/2021 | 4.50 | 4.42 | 4.42 | 8,774 | 13 | 1,964 |
| 04/07/2021 | 4.70 | 4.50 | 4.50 | 4,367 | 5 | 948 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 05/10/2008 | 3.00 | 2.95 | 3.00 | 32,129 | 27 | 10,713 |
| 01/09/2008 | 3.04 | 3.00 | 3.03 | 9,940 | 4 | 3,290 |
| 03/08/2008 | 3.00 | 2.96 | 2.98 | 113,636 | 27 | 38,025 |
| 01/07/2008 | 3.00 | 2.90 | 3.00 | 15,463 | 8 | 5,191 |
| 01/06/2008 | 3.15 | 3.00 | 3.00 | 8,921 | 7 | 2,960 |
| 04/05/2008 | 3.10 | 3.00 | 3.00 | 20,522 | 10 | 6,824 |
| 01/04/2008 | 3.05 | 3.00 | 3.00 | 77,095 | 15 | 25,500 |
| 02/03/2008 | 3.00 | 2.96 | 3.00 | 2,870 | 5 | 958 |
| 02/02/2008 | 3.09 | 2.95 | 2.95 | 7,521 | 9 | 2,502 |
| 02/01/2008 | 3.10 | 3.05 | 3.05 | 1,259 | 2 | 410 |
| 02/12/2007 | 3.21 | 3.15 | 3.15 | 10,533 | 7 | 3,300 |
| 01/11/2007 | 3.37 | 2.99 | 3.37 | 5,298,708 | 25 | 1,766,100 |
| 01/10/2007 | 3.05 | 2.95 | 2.97 | 19,578 | 10 | 6,550 |
| 02/09/2007 | 3.04 | 2.90 | 2.98 | 13,124 | 8 | 4,450 |
| 01/08/2007 | 3.04 | 2.81 | 2.90 | 53,893 | 19 | 18,361 |