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 |
|---|---|---|---|---|---|---|
| 28/08/2018 | 5.50 | 5.50 | 5.50 | 5,500 | 1 | 1,000 |
| 31/07/2018 | 5.90 | 5.90 | 5.90 | 265,500 | 1 | 45,000 |
| 28/06/2018 | 5.99 | 5.70 | 5.99 | 21,808 | 3 | 3,800 |
| 27/06/2018 | 5.70 | 5.70 | 5.70 | 1,140 | 1 | 200 |
| 20/06/2018 | 5.56 | 5.56 | 5.56 | 5,560 | 1 | 1,000 |
| 06/05/2018 | 5.90 | 5.90 | 5.90 | 590 | 1 | 100 |
| 03/05/2018 | 5.90 | 5.90 | 5.90 | 295 | 1 | 50 |
| 22/03/2018 | 5.90 | 5.88 | 5.90 | 10,010 | 3 | 1,700 |
| 21/03/2018 | 6.00 | 5.95 | 5.95 | 30,669 | 7 | 5,116 |
| 20/03/2018 | 6.00 | 6.00 | 6.00 | 6,000 | 3 | 1,000 |
| 19/03/2018 | 6.05 | 6.05 | 6.05 | 3,025 | 3 | 500 |
| 14/03/2018 | 5.99 | 5.99 | 5.99 | 17,970 | 2 | 3,000 |
| 12/03/2018 | 5.99 | 5.99 | 5.99 | 3,474 | 1 | 580 |
| 08/03/2018 | 5.99 | 5.99 | 5.99 | 5,990 | 1 | 1,000 |
| 25/02/2018 | 5.99 | 5.99 | 5.99 | 5,990 | 1 | 1,000 |
| 20/02/2018 | 5.80 | 5.80 | 5.80 | 1,740 | 1 | 300 |
| 18/02/2018 | 5.80 | 5.80 | 5.80 | 1,740 | 1 | 300 |
| 15/02/2018 | 5.80 | 5.80 | 5.80 | 1,740 | 1 | 300 |
| 12/02/2018 | 5.80 | 5.80 | 5.80 | 3,393 | 3 | 585 |
| 11/02/2018 | 5.75 | 5.75 | 5.75 | 8,217 | 2 | 1,429 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2006 | 2.34 | 2.25 | 2.29 | 259,044 | 157 | 112,833 |