PETRA EDUCATION COMPANY Historical
Performance Indicators 17/08/2026
MarketFirst
High Price4.86
Last Closing4.84
No. of Transactions3
SectorEducational Services
Low Price4.84
Opening Price4.84
No. of Shares550
Div5.14
Change0.02
Closing Price4.86
Average Price4.85
P/E16.04
Value Traded2,670
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/08/2023 | 3.02 | 3.01 | 3.01 | 9,327 | 3 | 3,098 |
| 30/07/2023 | 3.09 | 3.09 | 3.09 | 6,180 | 6 | 2,000 |
| 27/07/2023 | 3.34 | 3.34 | 3.34 | 167 | 1 | 50 |
| 25/07/2023 | 3.50 | 3.50 | 3.50 | 1,838 | 3 | 525 |
| 12/07/2023 | 3.65 | 3.65 | 3.65 | 37 | 1 | 10 |
| 03/07/2023 | 3.60 | 3.55 | 3.60 | 663 | 5 | 186 |
| 26/06/2023 | 3.55 | 3.55 | 3.55 | 50 | 1 | 14 |
| 18/06/2023 | 3.40 | 3.40 | 3.40 | 4,250 | 2 | 1,250 |
| 08/06/2023 | 3.40 | 3.40 | 3.40 | 20 | 1 | 6 |
| 30/05/2023 | 3.65 | 3.65 | 3.65 | 47 | 1 | 13 |
| 28/05/2023 | 3.65 | 3.65 | 3.65 | 37 | 1 | 10 |
| 23/05/2023 | 3.40 | 3.40 | 3.40 | 1,091 | 3 | 321 |
| 14/05/2023 | 3.60 | 3.47 | 3.60 | 4,229 | 5 | 1,175 |
| 11/05/2023 | 3.40 | 3.17 | 3.40 | 4,045 | 9 | 1,258 |
| 10/05/2023 | 3.17 | 3.14 | 3.17 | 10,674 | 12 | 3,372 |
| 08/05/2023 | 3.15 | 3.15 | 3.15 | 16 | 1 | 5 |
| 07/05/2023 | 3.11 | 3.11 | 3.11 | 202 | 1 | 65 |
| 02/05/2023 | 3.00 | 3.00 | 3.00 | 60,300 | 5 | 20,100 |
| 26/04/2023 | 3.00 | 3.00 | 3.00 | 3 | 1 | 1 |
| 25/04/2023 | 3.10 | 3.09 | 3.09 | 10,325 | 10 | 3,331 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/07/2017 | 6.00 | 6.00 | 6.00 | 3,000 | 1 | 500 |
| 18/06/2017 | 5.95 | 5.95 | 5.95 | 2,975 | 5 | 500 |
| 11/06/2017 | 5.93 | 5.93 | 5.93 | 1,050 | 1 | 177 |
| 21/05/2017 | 5.93 | 5.93 | 5.93 | 1,322 | 1 | 223 |
| 23/04/2017 | 5.58 | 5.57 | 5.58 | 112,336 | 3 | 20,150 |
| 09/04/2017 | 5.93 | 5.93 | 5.93 | 961 | 1 | 162 |
| 02/04/2017 | 5.95 | 5.52 | 5.52 | 6,393,279 | 3 | 1,158,195 |
| 26/03/2017 | 5.95 | 5.95 | 5.95 | 893 | 1 | 150 |
| 19/03/2017 | 5.55 | 5.55 | 5.55 | 1,277 | 2 | 230 |
| 26/02/2017 | 6.00 | 6.00 | 6.00 | 1,200 | 1 | 200 |
| 19/02/2017 | 6.00 | 6.00 | 6.00 | 1,500 | 1 | 250 |
| 05/02/2017 | 5.90 | 5.80 | 5.80 | 27,660 | 9 | 4,750 |
| 29/01/2017 | 5.95 | 5.87 | 5.87 | 5,391 | 4 | 910 |
| 15/01/2017 | 5.90 | 5.90 | 5.90 | 1,357 | 1 | 230 |
| 26/12/2016 | 5.85 | 5.85 | 5.85 | 2,925 | 1 | 500 |
| 03/10/2016 | 6.15 | 6.15 | 6.15 | 2,153 | 3 | 350 |
| 25/09/2016 | 6.15 | 6.00 | 6.15 | 3,030 | 3 | 500 |
| 28/08/2016 | 5.83 | 5.83 | 5.83 | 1,458 | 1 | 250 |
| 07/08/2016 | 6.30 | 6.30 | 6.30 | 1,260 | 1 | 200 |
| 31/07/2016 | 6.20 | 5.95 | 6.20 | 32,676 | 6 | 5,450 |