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 |
|---|---|---|---|---|---|---|
| 08/04/2021 | 4.98 | 4.85 | 4.98 | 24,083 | 11 | 4,883 |
| 07/04/2021 | 4.85 | 4.85 | 4.85 | 1,455 | 2 | 300 |
| 06/04/2021 | 4.85 | 4.85 | 4.85 | 2,425 | 1 | 500 |
| 01/04/2021 | 4.85 | 4.85 | 4.85 | 1,916 | 3 | 395 |
| 29/03/2021 | 4.75 | 4.75 | 4.75 | 1,425 | 1 | 300 |
| 21/03/2021 | 4.75 | 4.75 | 4.75 | 950 | 1 | 200 |
| 01/03/2021 | 4.60 | 4.60 | 4.60 | 4,600 | 1 | 1,000 |
| 23/02/2021 | 4.50 | 4.50 | 4.50 | 1,103 | 2 | 245 |
| 16/02/2021 | 4.55 | 4.45 | 4.45 | 31,350 | 2 | 7,000 |
| 15/02/2021 | 4.67 | 4.67 | 4.67 | 14,010 | 6 | 3,000 |
| 14/02/2021 | 4.67 | 4.67 | 4.67 | 2,802 | 2 | 600 |
| 31/01/2021 | 4.67 | 4.67 | 4.67 | 1,868 | 2 | 400 |
| 28/01/2021 | 4.45 | 4.45 | 4.45 | 12,322 | 2 | 2,769 |
| 26/01/2021 | 4.45 | 4.45 | 4.45 | 12,153 | 7 | 2,731 |
| 17/01/2021 | 4.45 | 4.45 | 4.45 | 1,202 | 3 | 270 |
| 06/01/2021 | 4.45 | 4.45 | 4.45 | 445 | 1 | 100 |
| 04/01/2021 | 4.51 | 4.30 | 4.51 | 5,790 | 4 | 1,300 |
| 03/01/2021 | 4.51 | 4.40 | 4.51 | 11,055 | 3 | 2,500 |
| 31/12/2020 | 4.51 | 4.46 | 4.51 | 54,253 | 13 | 12,114 |
| 30/12/2020 | 4.50 | 4.30 | 4.30 | 3,385 | 5 | 782 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/12/2009 | 3.49 | 3.32 | 3.32 | 2,885 | 2 | 836 |
| 08/11/2009 | 3.50 | 3.20 | 3.33 | 3,878 | 4 | 1,150 |
| 01/11/2009 | 3.36 | 3.20 | 3.36 | 12,950 | 4 | 3,950 |
| 27/09/2009 | 3.19 | 3.19 | 3.19 | 160 | 1 | 50 |
| 16/08/2009 | 3.04 | 3.04 | 3.04 | 912 | 1 | 300 |
| 09/08/2009 | 3.15 | 3.04 | 3.04 | 1,221,160 | 7 | 401,658 |
| 02/08/2009 | 3.20 | 3.20 | 3.20 | 2,144 | 1 | 670 |
| 26/07/2009 | 3.19 | 3.19 | 3.19 | 2,169 | 1 | 680 |
| 12/07/2009 | 3.20 | 3.04 | 3.04 | 7,088 | 8 | 2,330 |
| 28/06/2009 | 3.19 | 3.19 | 3.19 | 2,278 | 1 | 714 |
| 14/06/2009 | 3.04 | 3.04 | 3.04 | 912 | 1 | 300 |
| 31/05/2009 | 3.04 | 3.04 | 3.04 | 912 | 2 | 300 |
| 25/05/2009 | 3.04 | 3.04 | 3.04 | 608 | 3 | 200 |
| 17/05/2009 | 3.20 | 3.05 | 3.20 | 2,485 | 2 | 800 |
| 26/04/2009 | 3.05 | 3.00 | 3.01 | 5,262 | 7 | 1,750 |
| 12/04/2009 | 3.00 | 3.00 | 3.00 | 1,500 | 1 | 500 |
| 05/04/2009 | 3.00 | 3.00 | 3.00 | 60 | 1 | 20 |
| 29/03/2009 | 3.00 | 3.00 | 3.00 | 12 | 1 | 4 |
| 15/03/2009 | 3.05 | 3.05 | 3.05 | 4,060 | 1 | 1,331 |
| 08/03/2009 | 3.10 | 3.10 | 3.10 | 310 | 1 | 100 |