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 |
|---|---|---|---|---|---|---|
| 17/12/2013 | 5.54 | 5.54 | 5.54 | 8,576 | 2 | 1,548 |
| 11/12/2013 | 5.54 | 5.54 | 5.54 | 10,814 | 1 | 1,952 |
| 10/12/2013 | 5.54 | 5.54 | 5.54 | 1,385 | 1 | 250 |
| 08/12/2013 | 5.54 | 5.54 | 5.54 | 1,385 | 1 | 250 |
| 05/12/2013 | 5.45 | 5.45 | 5.45 | 818 | 1 | 150 |
| 03/12/2013 | 5.35 | 5.35 | 5.35 | 803 | 1 | 150 |
| 01/12/2013 | 5.25 | 5.25 | 5.25 | 5,250 | 2 | 1,000 |
| 24/11/2013 | 5.16 | 5.15 | 5.15 | 10,310 | 3 | 2,000 |
| 06/11/2013 | 5.55 | 5.55 | 5.55 | 13,586 | 1 | 2,448 |
| 04/11/2013 | 5.54 | 5.54 | 5.54 | 5,540 | 1 | 1,000 |
| 24/10/2013 | 5.54 | 5.54 | 5.54 | 5,540 | 1 | 1,000 |
| 28/08/2013 | 5.55 | 5.55 | 5.55 | 555 | 1 | 100 |
| 26/06/2013 | 5.76 | 5.76 | 5.76 | 2,880 | 1 | 500 |
| 24/06/2013 | 5.80 | 5.60 | 5.74 | 48,548 | 13 | 8,530 |
| 23/06/2013 | 5.70 | 5.60 | 5.70 | 24,524 | 4 | 4,350 |
| 20/06/2013 | 5.75 | 5.45 | 5.75 | 43,163 | 7 | 7,750 |
| 18/06/2013 | 5.50 | 5.50 | 5.50 | 4,125 | 1 | 750 |
| 17/06/2013 | 5.40 | 5.40 | 5.40 | 1,296 | 2 | 240 |
| 09/06/2013 | 5.40 | 5.05 | 5.40 | 505,371 | 5 | 100,070 |
| 29/05/2013 | 5.35 | 5.35 | 5.35 | 107 | 1 | 20 |