PETRA EDUCATION COMPANY Historical
Performance Indicators 17/08/2026
MarketFirst
High Price4.86
Last Closing4.84
No. of Transactions3
SectorEducational Services
Low Price4.84
Opening Price4.84
No. of Shares550
Div5.14
Change0.02
Closing Price4.86
Average Price4.85
P/E16.04
Value Traded2,670
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/08/2014 | 4.90 | 4.90 | 4.90 | 4,900 | 1 | 1,000 |
| 11/08/2014 | 4.90 | 4.90 | 4.90 | 19,703 | 8 | 4,021 |
| 10/08/2014 | 4.90 | 4.90 | 4.90 | 7,840 | 6 | 1,600 |
| 07/08/2014 | 4.91 | 4.90 | 4.90 | 6,669 | 6 | 1,359 |
| 06/08/2014 | 5.00 | 5.00 | 5.00 | 260 | 1 | 52 |
| 03/08/2014 | 4.95 | 4.95 | 4.95 | 990 | 2 | 200 |
| 27/07/2014 | 5.00 | 5.00 | 5.00 | 2,900 | 4 | 580 |
| 23/07/2014 | 5.00 | 4.90 | 4.90 | 6,001 | 6 | 1,223 |
| 22/07/2014 | 5.00 | 5.00 | 5.00 | 350 | 3 | 70 |
| 20/07/2014 | 5.00 | 5.00 | 5.00 | 1,500 | 1 | 300 |
| 17/07/2014 | 5.00 | 5.00 | 5.00 | 3,000 | 2 | 600 |
| 15/07/2014 | 5.00 | 5.00 | 5.00 | 1,000 | 3 | 200 |
| 14/07/2014 | 5.00 | 5.00 | 5.00 | 5,000 | 7 | 1,000 |
| 10/07/2014 | 5.01 | 5.00 | 5.00 | 8,010 | 7 | 1,600 |
| 08/07/2014 | 5.32 | 5.32 | 5.32 | 798 | 2 | 150 |
| 29/06/2014 | 5.75 | 5.32 | 5.75 | 5,930 | 5 | 1,086 |
| 22/06/2014 | 5.75 | 5.75 | 5.75 | 5,750 | 5 | 1,000 |
| 19/06/2014 | 5.65 | 5.65 | 5.65 | 1,413 | 1 | 250 |
| 16/06/2014 | 5.32 | 5.31 | 5.32 | 32,712 | 16 | 6,150 |
| 11/06/2014 | 5.74 | 5.39 | 5.74 | 3,035 | 2 | 550 |