PETRA EDUCATION COMPANY Historical
Performance Indicators 16/08/2026
MarketFirst
High Price4.84
Last Closing4.76
No. of Transactions7
SectorEducational Services
Low Price4.79
Opening Price4.79
No. of Shares1,500
Div5.17
Change0.08
Closing Price4.84
Average Price4.80
P/E15.97
Value Traded7,203
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/04/2023 | 3.15 | 3.02 | 3.02 | 39,563 | 5 | 13,100 |
| 13/04/2023 | 3.19 | 3.14 | 3.19 | 10,046 | 5 | 3,150 |
| 27/03/2023 | 3.03 | 3.00 | 3.00 | 8,140 | 7 | 2,707 |
| 26/03/2023 | 3.02 | 3.02 | 3.02 | 7,737 | 2 | 2,562 |
| 21/03/2023 | 3.02 | 3.01 | 3.02 | 425 | 2 | 141 |
| 16/03/2023 | 3.17 | 3.16 | 3.17 | 1,232 | 4 | 389 |
| 12/03/2023 | 3.01 | 3.00 | 3.00 | 4,507 | 7 | 1,500 |
| 09/03/2023 | 3.03 | 3.00 | 3.03 | 10,514 | 10 | 3,493 |
| 08/03/2023 | 3.15 | 3.03 | 3.14 | 3,219 | 6 | 1,057 |
| 28/02/2023 | 3.05 | 3.01 | 3.01 | 33 | 3 | 11 |
| 27/02/2023 | 3.05 | 3.01 | 3.01 | 67 | 2 | 22 |
| 22/02/2023 | 3.15 | 3.15 | 3.15 | 630 | 1 | 200 |
| 20/02/2023 | 3.25 | 3.00 | 3.25 | 24,246 | 11 | 8,045 |
| 19/02/2023 | 3.23 | 3.23 | 3.23 | 258 | 1 | 80 |
| 12/02/2023 | 3.42 | 3.01 | 3.01 | 7,568 | 6 | 2,505 |
| 08/02/2023 | 3.30 | 3.20 | 3.20 | 5,796 | 7 | 1,800 |
| 06/02/2023 | 3.31 | 3.30 | 3.30 | 1,136 | 4 | 344 |
| 05/02/2023 | 3.34 | 3.32 | 3.33 | 387 | 4 | 116 |
| 02/02/2023 | 3.64 | 3.20 | 3.20 | 9,816 | 11 | 2,871 |
| 31/01/2023 | 3.42 | 3.42 | 3.42 | 215 | 1 | 63 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/07/2016 | 5.95 | 5.90 | 5.95 | 3,270 | 2 | 550 |
| 10/07/2016 | 5.75 | 5.70 | 5.75 | 8,620 | 15 | 1,500 |
| 03/07/2016 | 6.11 | 6.10 | 6.10 | 111,704 | 17 | 18,290 |
| 26/06/2016 | 6.11 | 6.11 | 6.11 | 9,165 | 1 | 1,500 |
| 12/06/2016 | 6.11 | 6.10 | 6.11 | 254,379 | 4 | 41,634 |
| 05/06/2016 | 6.11 | 5.90 | 6.11 | 295,122 | 9 | 49,203 |
| 29/05/2016 | 5.90 | 5.65 | 5.90 | 6,359 | 2 | 1,121 |
| 22/05/2016 | 5.60 | 5.60 | 5.60 | 75,718 | 6 | 13,521 |
| 15/05/2016 | 5.60 | 5.59 | 5.60 | 298,480 | 12 | 53,302 |
| 08/05/2016 | 5.60 | 5.60 | 5.60 | 14,084 | 2 | 2,515 |
| 02/05/2016 | 5.60 | 5.50 | 5.60 | 27,154,174 | 12 | 4,914,265 |
| 24/04/2016 | 5.41 | 5.10 | 5.35 | 4,992,063 | 19 | 977,386 |
| 17/04/2016 | 5.50 | 5.50 | 5.50 | 27,500 | 1 | 5,000 |
| 10/04/2016 | 5.50 | 5.50 | 5.50 | 606,650 | 3 | 110,300 |
| 13/03/2016 | 5.75 | 5.70 | 5.75 | 456,543 | 5 | 79,400 |
| 06/03/2016 | 5.75 | 5.75 | 5.75 | 2,013 | 1 | 350 |
| 28/02/2016 | 5.75 | 5.75 | 5.75 | 1,438 | 2 | 250 |
| 21/02/2016 | 5.75 | 5.75 | 5.75 | 17,308 | 1 | 3,010 |
| 14/02/2016 | 5.75 | 5.70 | 5.75 | 3,616 | 3 | 630 |
| 07/02/2016 | 5.75 | 5.70 | 5.75 | 69,505 | 10 | 12,150 |