PETRA EDUCATION COMPANY Historical
Performance Indicators 13/08/2026
MarketFirst
High Price4.78
Last Closing4.74
No. of Transactions7
SectorEducational Services
Low Price4.76
Opening Price4.76
No. of Shares1,200
Div5.25
Change0.02
Closing Price4.76
Average Price4.77
P/E15.71
Value Traded5,720
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/06/2021 | 4.42 | 4.42 | 4.42 | 1,105 | 2 | 250 |
| 24/06/2021 | 4.41 | 4.41 | 4.41 | 11,898 | 1 | 2,698 |
| 23/06/2021 | 4.76 | 4.76 | 4.76 | 2,380 | 1 | 500 |
| 22/06/2021 | 4.80 | 4.79 | 4.79 | 1,936 | 3 | 404 |
| 20/06/2021 | 6.00 | 5.60 | 6.00 | 11,862 | 6 | 1,991 |
| 15/06/2021 | 5.60 | 5.59 | 5.60 | 16,780 | 4 | 3,000 |
| 14/06/2021 | 5.60 | 5.60 | 5.60 | 112 | 1 | 20 |
| 13/06/2021 | 5.60 | 5.60 | 5.60 | 56 | 1 | 10 |
| 09/06/2021 | 5.60 | 5.32 | 5.60 | 2,233 | 3 | 404 |
| 03/06/2021 | 5.60 | 5.60 | 5.60 | 207 | 1 | 37 |
| 01/06/2021 | 5.60 | 5.55 | 5.60 | 2,225 | 3 | 400 |
| 26/05/2021 | 5.60 | 5.60 | 5.60 | 560 | 1 | 100 |
| 23/05/2021 | 5.60 | 5.50 | 5.60 | 2,774 | 4 | 500 |
| 20/05/2021 | 5.50 | 5.45 | 5.50 | 10,987 | 8 | 2,000 |
| 19/05/2021 | 5.40 | 5.40 | 5.40 | 4,050 | 6 | 750 |
| 18/05/2021 | 5.45 | 5.44 | 5.45 | 1,019 | 3 | 187 |
| 09/05/2021 | 5.39 | 5.39 | 5.39 | 539 | 1 | 100 |
| 06/05/2021 | 5.14 | 4.99 | 5.14 | 10,544 | 5 | 2,061 |
| 28/04/2021 | 4.90 | 4.90 | 4.90 | 3,675 | 2 | 750 |
| 22/04/2021 | 4.90 | 4.90 | 4.90 | 2,450 | 1 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/12/2010 | 4.39 | 4.20 | 4.39 | 24,041 | 14 | 5,600 |
| 12/12/2010 | 4.20 | 4.16 | 4.20 | 250 | 3 | 60 |
| 05/12/2010 | 4.37 | 4.37 | 4.37 | 874 | 1 | 200 |
| 21/11/2010 | 4.55 | 4.25 | 4.55 | 61,654 | 9 | 13,780 |
| 07/11/2010 | 4.56 | 4.13 | 4.36 | 69,328 | 17 | 15,690 |
| 24/10/2010 | 4.56 | 4.15 | 4.56 | 896 | 3 | 210 |
| 17/10/2010 | 3.96 | 3.78 | 3.96 | 774 | 2 | 200 |
| 19/09/2010 | 3.70 | 3.60 | 3.60 | 6,824 | 3 | 1,890 |
| 29/08/2010 | 4.14 | 3.80 | 3.80 | 1,135 | 5 | 295 |
| 15/08/2010 | 4.35 | 4.35 | 4.35 | 109 | 1 | 25 |
| 01/08/2010 | 4.57 | 4.57 | 4.57 | 46 | 1 | 10 |
| 27/06/2010 | 4.57 | 4.40 | 4.57 | 1,789 | 5 | 400 |
| 20/06/2010 | 4.24 | 4.04 | 4.24 | 5,303 | 5 | 1,300 |
| 02/05/2010 | 3.85 | 3.85 | 3.85 | 154 | 1 | 40 |
| 14/03/2010 | 4.00 | 4.00 | 4.00 | 2,860 | 6 | 715 |
| 07/03/2010 | 4.25 | 4.04 | 4.04 | 2,266 | 4 | 535 |
| 28/02/2010 | 4.25 | 4.25 | 4.25 | 340 | 2 | 80 |
| 03/01/2010 | 4.28 | 4.28 | 4.28 | 856 | 1 | 200 |
| 27/12/2009 | 4.35 | 4.00 | 4.35 | 34,543 | 15 | 8,150 |
| 20/12/2009 | 4.01 | 3.48 | 4.01 | 3,743 | 4 | 1,000 |