PETRA EDUCATION COMPANY Historical
Performance Indicators 01/11/2026
MarketFirst
High Price4.50
Last Closing4.50
No. of Transactions14
SectorEducational Services
Low Price4.39
Opening Price4.40
No. of Shares1,390
Div5.69
Change-0.11
Closing Price4.39
Average Price4.41
P/E13.76
Value Traded6,126
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/12/2024 | 3.10 | 2.97 | 3.00 | 8,100 | 15 | 2,705 |
| 29/12/2024 | 3.03 | 3.03 | 3.03 | 303 | 1 | 100 |
| 26/12/2024 | 3.00 | 2.95 | 3.00 | 6,948 | 14 | 2,334 |
| 22/12/2024 | 2.92 | 2.89 | 2.92 | 16,815 | 10 | 5,800 |
| 19/12/2024 | 2.89 | 2.80 | 2.89 | 3,112 | 5 | 1,092 |
| 17/12/2024 | 2.85 | 2.85 | 2.85 | 3,030 | 5 | 1,063 |
| 16/12/2024 | 2.83 | 2.83 | 2.83 | 12,359 | 9 | 4,367 |
| 15/12/2024 | 2.82 | 2.79 | 2.79 | 12,882 | 4 | 4,583 |
| 12/12/2024 | 2.81 | 2.77 | 2.81 | 2,732 | 10 | 976 |
| 11/12/2024 | 2.80 | 2.80 | 2.80 | 280 | 3 | 100 |
| 09/12/2024 | 2.82 | 2.80 | 2.82 | 4,976 | 59 | 1,774 |
| 08/12/2024 | 2.81 | 2.70 | 2.81 | 13,505 | 26 | 5,001 |
| 04/12/2024 | 2.83 | 2.80 | 2.83 | 899 | 8 | 321 |
| 02/12/2024 | 2.75 | 2.71 | 2.75 | 4,523 | 5 | 1,649 |
| 01/12/2024 | 2.74 | 2.71 | 2.74 | 1,873 | 4 | 691 |
| 28/11/2024 | 2.70 | 2.70 | 2.70 | 3,067 | 4 | 1,136 |
| 27/11/2024 | 2.70 | 2.70 | 2.70 | 1,091 | 3 | 404 |
| 26/11/2024 | 2.70 | 2.69 | 2.70 | 1,389 | 4 | 515 |
| 25/11/2024 | 2.67 | 2.67 | 2.67 | 3,719 | 6 | 1,393 |
| 20/11/2024 | 2.70 | 2.68 | 2.68 | 7,822 | 3 | 2,900 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/01/2021 | 4.67 | 4.67 | 4.67 | 1,868 | 2 | 400 |
| 24/01/2021 | 4.45 | 4.45 | 4.45 | 24,475 | 9 | 5,500 |
| 17/01/2021 | 4.45 | 4.45 | 4.45 | 1,202 | 3 | 270 |
| 03/01/2021 | 4.51 | 4.30 | 4.45 | 17,290 | 8 | 3,900 |
| 27/12/2020 | 4.52 | 4.22 | 4.51 | 127,957 | 48 | 29,096 |
| 13/12/2020 | 4.11 | 4.11 | 4.11 | 411 | 1 | 100 |
| 29/11/2020 | 4.11 | 4.11 | 4.11 | 1,603 | 2 | 390 |
| 15/11/2020 | 4.05 | 4.01 | 4.05 | 1,363 | 2 | 338 |
| 01/11/2020 | 4.18 | 3.97 | 4.18 | 46,804 | 26 | 11,256 |
| 25/10/2020 | 3.87 | 3.69 | 3.80 | 2,233 | 5 | 588 |
| 18/10/2020 | 3.54 | 3.50 | 3.52 | 113,129 | 9 | 32,292 |
| 11/10/2020 | 3.60 | 3.60 | 3.60 | 3,600 | 2 | 1,000 |
| 04/10/2020 | 3.52 | 3.50 | 3.50 | 21,713 | 4 | 6,200 |
| 27/09/2020 | 3.56 | 3.50 | 3.56 | 35,632 | 2 | 10,009 |
| 20/09/2020 | 3.60 | 3.50 | 3.50 | 159,410 | 20 | 45,508 |
| 06/09/2020 | 3.68 | 3.68 | 3.68 | 8,030 | 2 | 2,182 |
| 23/08/2020 | 3.68 | 3.68 | 3.68 | 1,225 | 2 | 333 |
| 16/08/2020 | 3.80 | 3.70 | 3.80 | 8,120 | 5 | 2,150 |
| 04/08/2020 | 3.68 | 3.68 | 3.68 | 12,880 | 1 | 3,500 |
| 26/07/2020 | 3.70 | 3.68 | 3.68 | 16,625 | 6 | 4,500 |