PETRA EDUCATION COMPANY Historical
Performance Indicators 03/11/2026
MarketFirst
High Price4.65
Last Closing4.50
No. of Transactions6
SectorEducational Services
Low Price4.50
Opening Price4.50
No. of Shares300
Div5.38
Change0.15
Closing Price4.65
Average Price4.58
P/E14.57
Value Traded1,375
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/05/2022 | 4.00 | 4.00 | 4.00 | 260 | 1 | 65 |
| 14/04/2022 | 4.00 | 4.00 | 4.00 | 1,660 | 2 | 415 |
| 05/04/2022 | 4.12 | 4.12 | 4.12 | 659 | 1 | 160 |
| 24/03/2022 | 3.95 | 3.95 | 3.95 | 6,375 | 4 | 1,614 |
| 08/03/2022 | 4.10 | 4.10 | 4.10 | 660 | 1 | 161 |
| 03/03/2022 | 3.95 | 3.95 | 3.95 | 4,009 | 3 | 1,015 |
| 02/03/2022 | 3.95 | 3.95 | 3.95 | 5,925 | 3 | 1,500 |
| 27/02/2022 | 3.92 | 3.92 | 3.92 | 59 | 1 | 15 |
| 24/02/2022 | 3.92 | 3.92 | 3.92 | 3,920 | 2 | 1,000 |
| 23/02/2022 | 3.92 | 3.92 | 3.92 | 3,920 | 2 | 1,000 |
| 16/02/2022 | 3.92 | 3.92 | 3.92 | 149 | 1 | 38 |
| 15/02/2022 | 3.92 | 3.90 | 3.90 | 3,604 | 2 | 922 |
| 13/02/2022 | 3.94 | 3.92 | 3.94 | 2,414 | 4 | 613 |
| 10/02/2022 | 4.05 | 3.95 | 3.95 | 11,733 | 8 | 2,927 |
| 09/02/2022 | 4.10 | 4.06 | 4.06 | 14,260 | 4 | 3,500 |
| 08/02/2022 | 4.12 | 4.10 | 4.10 | 6,170 | 3 | 1,500 |
| 03/02/2022 | 4.13 | 4.12 | 4.13 | 8,250 | 3 | 2,000 |
| 02/02/2022 | 4.12 | 4.12 | 4.12 | 4,120 | 2 | 1,000 |
| 01/02/2022 | 4.15 | 4.10 | 4.15 | 13,633 | 6 | 3,300 |
| 31/01/2022 | 4.11 | 4.11 | 4.11 | 6,987 | 3 | 1,700 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/11/2013 | 5.16 | 5.15 | 5.15 | 10,310 | 3 | 2,000 |
| 03/11/2013 | 5.55 | 5.54 | 5.55 | 19,126 | 2 | 3,448 |
| 20/10/2013 | 5.54 | 5.54 | 5.54 | 5,540 | 1 | 1,000 |
| 25/08/2013 | 5.55 | 5.55 | 5.55 | 555 | 1 | 100 |
| 23/06/2013 | 5.80 | 5.60 | 5.76 | 75,952 | 18 | 13,380 |
| 16/06/2013 | 5.75 | 5.40 | 5.75 | 48,584 | 10 | 8,740 |
| 09/06/2013 | 5.40 | 5.05 | 5.40 | 505,371 | 5 | 100,070 |
| 26/05/2013 | 5.35 | 5.35 | 5.35 | 107 | 1 | 20 |
| 28/04/2013 | 5.29 | 5.29 | 5.29 | 2,645 | 1 | 500 |
| 17/02/2013 | 5.71 | 5.71 | 5.71 | 217 | 1 | 38 |
| 03/02/2013 | 5.71 | 5.71 | 5.71 | 137 | 1 | 24 |
| 13/01/2013 | 5.71 | 5.71 | 5.71 | 685 | 1 | 120 |
| 16/12/2012 | 5.71 | 5.71 | 5.71 | 114 | 1 | 20 |
| 09/12/2012 | 5.71 | 5.71 | 5.71 | 571 | 1 | 100 |
| 02/12/2012 | 5.71 | 5.71 | 5.71 | 57,100 | 1 | 10,000 |
| 25/11/2012 | 5.72 | 5.72 | 5.72 | 9,209 | 1 | 1,610 |
| 21/10/2012 | 5.72 | 5.70 | 5.72 | 28,580 | 2 | 5,000 |
| 14/10/2012 | 6.47 | 6.00 | 6.00 | 1,959 | 3 | 318 |
| 24/06/2012 | 5.34 | 4.63 | 5.34 | 50,309 | 7 | 9,766 |
| 17/06/2012 | 4.63 | 4.63 | 4.63 | 4,977 | 1 | 1,075 |