PETRA EDUCATION COMPANY Historical
Performance Indicators 02/11/2026
MarketFirst
High Price4.50
Last Closing4.39
No. of Transactions5
SectorEducational Services
Low Price4.38
Opening Price4.39
No. of Shares325
Div5.56
Change0.11
Closing Price4.50
Average Price4.41
P/E14.1
Value Traded1,434
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/09/2026 | 4.91 | 4.91 | 4.91 | 2,961 | 4 | 603 |
| 20/09/2026 | 4.95 | 4.60 | 4.90 | 25,991 | 5 | 5,610 |
| 16/09/2026 | 4.91 | 4.91 | 4.91 | 2,455 | 1 | 500 |
| 14/09/2026 | 4.98 | 4.97 | 4.98 | 2,488 | 2 | 500 |
| 13/09/2026 | 4.90 | 4.90 | 4.90 | 123 | 1 | 25 |
| 09/09/2026 | 4.99 | 4.99 | 4.99 | 250 | 2 | 50 |
| 23/08/2026 | 4.99 | 4.99 | 4.99 | 200 | 1 | 40 |
| 20/08/2026 | 5.00 | 4.98 | 4.98 | 1,347 | 3 | 270 |
| 19/08/2026 | 4.99 | 4.98 | 4.99 | 2,714 | 2 | 545 |
| 18/08/2026 | 4.98 | 4.87 | 4.98 | 13,553 | 13 | 2,750 |
| 17/08/2026 | 4.86 | 4.84 | 4.86 | 2,670 | 3 | 550 |
| 16/08/2026 | 4.84 | 4.79 | 4.84 | 7,203 | 7 | 1,500 |
| 13/08/2026 | 4.78 | 4.76 | 4.76 | 5,720 | 7 | 1,200 |
| 12/08/2026 | 4.75 | 4.70 | 4.74 | 7,573 | 5 | 1,600 |
| 11/08/2026 | 4.69 | 4.60 | 4.69 | 5,097 | 5 | 1,100 |
| 10/08/2026 | 4.59 | 4.50 | 4.59 | 26,077 | 8 | 5,750 |
| 09/08/2026 | 4.60 | 4.50 | 4.50 | 7,091 | 3 | 1,570 |
| 06/08/2026 | 4.59 | 4.50 | 4.59 | 3,564 | 2 | 790 |
| 05/08/2026 | 4.60 | 4.54 | 4.60 | 2,742 | 3 | 600 |
| 03/08/2026 | 4.50 | 4.45 | 4.45 | 2,490 | 3 | 555 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/05/2026 | 4.14 | 3.97 | 4.00 | 241,453 | 79 | 60,360 |
| 10/05/2026 | 4.14 | 3.87 | 4.14 | 1,088 | 5 | 280 |
| 03/05/2026 | 3.87 | 3.87 | 3.87 | 54 | 1 | 14 |
| 26/04/2026 | 4.05 | 4.04 | 4.04 | 306,135 | 3 | 75,774 |
| 19/04/2026 | 4.05 | 3.80 | 4.05 | 725,739 | 48 | 186,828 |
| 12/04/2026 | 3.92 | 3.92 | 3.92 | 294 | 1 | 75 |
| 05/04/2026 | 4.04 | 3.76 | 3.92 | 371,851 | 15 | 95,918 |
| 29/03/2026 | 4.04 | 4.04 | 4.04 | 159,317 | 2 | 39,435 |
| 15/03/2026 | 4.35 | 4.35 | 4.35 | 3,480 | 4 | 800 |
| 08/03/2026 | 4.35 | 4.30 | 4.35 | 1,916 | 4 | 443 |
| 01/03/2026 | 4.30 | 4.30 | 4.30 | 5,160 | 2 | 1,200 |
| 15/02/2026 | 4.35 | 4.35 | 4.35 | 1,544 | 3 | 355 |
| 01/02/2026 | 4.30 | 4.30 | 4.30 | 1,875 | 2 | 436 |
| 25/01/2026 | 4.25 | 4.25 | 4.25 | 1,500 | 3 | 353 |
| 18/01/2026 | 4.25 | 4.24 | 4.25 | 14,925 | 6 | 3,514 |
| 11/01/2026 | 4.45 | 4.09 | 4.25 | 15,473 | 26 | 3,735 |
| 04/01/2026 | 4.05 | 4.00 | 4.05 | 15,051 | 18 | 3,734 |
| 28/12/2025 | 4.00 | 4.00 | 4.00 | 7,180 | 7 | 1,795 |
| 21/12/2025 | 4.08 | 3.85 | 4.00 | 13,571 | 8 | 3,422 |
| 14/12/2025 | 3.90 | 3.78 | 3.90 | 30,711 | 17 | 8,051 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2025 | 3.38 | 3.15 | 3.25 | 104,818 | 31 | 32,189 |
| 02/01/2025 | 3.35 | 3.05 | 3.28 | 65,478 | 68 | 20,623 |
| 01/12/2024 | 3.10 | 2.70 | 3.01 | 127,628 | 192 | 44,320 |
| 03/11/2024 | 2.76 | 2.58 | 2.70 | 186,641 | 162 | 70,533 |
| 01/10/2024 | 2.78 | 2.65 | 2.71 | 50,033 | 139 | 18,638 |
| 01/09/2024 | 2.90 | 2.71 | 2.85 | 13,690 | 43 | 4,896 |
| 01/08/2024 | 3.00 | 2.50 | 2.83 | 4,908,986 | 375 | 1,958,718 |
| 01/07/2024 | 3.15 | 3.00 | 3.00 | 189 | 2 | 61 |
| 02/06/2024 | 3.00 | 3.00 | 3.00 | 600 | 1 | 200 |
| 01/05/2024 | 3.17 | 3.17 | 3.17 | 761 | 1 | 240 |
| 01/04/2024 | 3.17 | 2.94 | 3.17 | 3,594 | 7 | 1,137 |
| 01/02/2024 | 3.18 | 3.10 | 3.17 | 4,247 | 3 | 1,350 |
| 02/01/2024 | 3.20 | 3.18 | 3.18 | 6,737 | 7 | 2,115 |
| 01/10/2023 | 3.70 | 3.43 | 3.43 | 6,216 | 6 | 1,700 |
| 03/09/2023 | 3.65 | 3.19 | 3.65 | 4,935 | 20 | 1,436 |
| 01/08/2023 | 3.16 | 3.01 | 3.04 | 9,986 | 5 | 3,310 |
| 02/07/2023 | 3.65 | 3.09 | 3.09 | 8,884 | 16 | 2,771 |
| 04/06/2023 | 3.55 | 3.40 | 3.55 | 4,320 | 4 | 1,270 |
| 01/05/2023 | 3.65 | 3.00 | 3.65 | 80,641 | 38 | 26,319 |
| 02/04/2023 | 3.19 | 2.89 | 3.00 | 64,290 | 28 | 21,082 |