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 |
|---|---|---|---|---|---|---|
| 10/11/2021 | 4.10 | 3.80 | 3.90 | 81,415 | 6 | 21,240 |
| 07/11/2021 | 4.10 | 4.10 | 4.10 | 410 | 1 | 100 |
| 01/11/2021 | 4.10 | 4.10 | 4.10 | 4,100 | 1 | 1,000 |
| 27/10/2021 | 4.07 | 4.07 | 4.07 | 183 | 1 | 45 |
| 24/10/2021 | 4.10 | 4.10 | 4.10 | 2,870 | 2 | 700 |
| 18/10/2021 | 4.10 | 4.07 | 4.07 | 5,095 | 2 | 1,250 |
| 17/10/2021 | 4.10 | 4.10 | 4.10 | 410 | 1 | 100 |
| 13/10/2021 | 4.20 | 4.10 | 4.20 | 2,134 | 3 | 520 |
| 07/10/2021 | 4.06 | 4.06 | 4.06 | 248 | 1 | 61 |
| 03/10/2021 | 4.06 | 4.06 | 4.06 | 406 | 1 | 100 |
| 29/09/2021 | 4.10 | 4.10 | 4.10 | 4,100 | 3 | 1,000 |
| 28/09/2021 | 4.05 | 4.04 | 4.04 | 526 | 2 | 130 |
| 23/09/2021 | 4.04 | 4.04 | 4.04 | 202 | 2 | 50 |
| 22/09/2021 | 4.07 | 4.04 | 4.04 | 25,040 | 10 | 6,175 |
| 20/09/2021 | 4.10 | 4.10 | 4.10 | 4,920 | 4 | 1,200 |
| 19/09/2021 | 4.25 | 4.05 | 4.05 | 1,097 | 2 | 261 |
| 08/09/2021 | 4.05 | 4.05 | 4.05 | 101 | 1 | 25 |
| 30/08/2021 | 4.02 | 4.02 | 4.02 | 772 | 1 | 192 |
| 29/08/2021 | 4.31 | 4.31 | 4.31 | 431 | 1 | 100 |
| 17/08/2021 | 4.01 | 4.01 | 4.01 | 345 | 1 | 86 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/05/2011 | 4.39 | 4.19 | 4.39 | 64 | 2 | 15 |
| 22/05/2011 | 4.41 | 4.00 | 4.00 | 5,396 | 9 | 1,270 |
| 08/05/2011 | 4.20 | 4.18 | 4.20 | 629 | 3 | 150 |
| 02/05/2011 | 4.00 | 4.00 | 4.00 | 71,200 | 8 | 17,800 |
| 17/04/2011 | 4.19 | 4.19 | 4.19 | 419 | 1 | 100 |
| 27/02/2011 | 4.23 | 4.15 | 4.15 | 779 | 2 | 186 |
| 16/01/2011 | 4.10 | 3.87 | 4.10 | 13,780 | 10 | 3,363 |
| 09/01/2011 | 4.08 | 3.88 | 4.07 | 1,387 | 6 | 355 |
| 02/01/2011 | 4.37 | 3.96 | 4.04 | 19,967 | 24 | 4,855 |
| 26/12/2010 | 4.60 | 4.28 | 4.60 | 94,133 | 27 | 20,960 |
| 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 |