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 |
|---|---|---|---|---|---|---|
| 19/11/2024 | 2.71 | 2.68 | 2.71 | 1,144 | 2 | 425 |
| 18/11/2024 | 2.74 | 2.69 | 2.74 | 611 | 2 | 227 |
| 14/11/2024 | 2.75 | 2.74 | 2.75 | 1,963 | 4 | 715 |
| 13/11/2024 | 2.70 | 2.69 | 2.69 | 4,817 | 6 | 1,785 |
| 12/11/2024 | 2.75 | 2.70 | 2.74 | 8,918 | 5 | 3,302 |
| 11/11/2024 | 2.72 | 2.72 | 2.72 | 272 | 1 | 100 |
| 10/11/2024 | 2.76 | 2.74 | 2.74 | 4,388 | 21 | 1,601 |
| 07/11/2024 | 2.75 | 2.70 | 2.70 | 2,708 | 13 | 1,003 |
| 06/11/2024 | 2.70 | 2.67 | 2.70 | 444 | 3 | 166 |
| 05/11/2024 | 2.66 | 2.62 | 2.66 | 14,092 | 22 | 5,348 |
| 04/11/2024 | 2.63 | 2.62 | 2.63 | 3,136 | 4 | 1,197 |
| 03/11/2024 | 2.69 | 2.58 | 2.65 | 127,061 | 59 | 48,316 |
| 31/10/2024 | 2.72 | 2.67 | 2.71 | 2,765 | 4 | 1,035 |
| 30/10/2024 | 2.73 | 2.69 | 2.71 | 970 | 10 | 358 |
| 29/10/2024 | 2.65 | 2.65 | 2.65 | 4,002 | 3 | 1,510 |
| 28/10/2024 | 2.65 | 2.65 | 2.65 | 2,478 | 16 | 935 |
| 27/10/2024 | 2.70 | 2.65 | 2.65 | 4,923 | 22 | 1,838 |
| 24/10/2024 | 2.74 | 2.74 | 2.74 | 373 | 2 | 136 |
| 23/10/2024 | 2.75 | 2.69 | 2.75 | 408 | 6 | 151 |
| 22/10/2024 | 2.66 | 2.65 | 2.65 | 3,870 | 14 | 1,460 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/07/2020 | 3.75 | 3.71 | 3.71 | 5,605 | 2 | 1,500 |
| 12/07/2020 | 3.90 | 3.85 | 3.87 | 55,045 | 12 | 14,205 |
| 05/07/2020 | 4.00 | 3.90 | 3.90 | 32,724 | 6 | 8,256 |
| 21/06/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 07/06/2020 | 4.10 | 4.10 | 4.10 | 3,690 | 2 | 900 |
| 26/05/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 15/03/2020 | 4.00 | 4.00 | 4.00 | 668 | 1 | 167 |
| 08/03/2020 | 3.80 | 3.80 | 3.80 | 7,600 | 4 | 2,000 |
| 23/02/2020 | 3.80 | 3.70 | 3.70 | 8,360 | 3 | 2,250 |
| 16/02/2020 | 4.00 | 4.00 | 4.00 | 1,000 | 1 | 250 |
| 09/02/2020 | 4.30 | 4.26 | 4.26 | 3,205 | 2 | 750 |
| 02/02/2020 | 4.60 | 4.60 | 4.60 | 230 | 1 | 50 |
| 29/12/2019 | 4.60 | 4.60 | 4.60 | 920 | 1 | 200 |
| 01/12/2019 | 4.30 | 4.25 | 4.30 | 447 | 2 | 105 |
| 17/11/2019 | 4.49 | 4.49 | 4.49 | 1,347 | 2 | 300 |
| 27/10/2019 | 4.90 | 4.85 | 4.85 | 8,756 | 8 | 1,800 |
| 20/10/2019 | 4.75 | 4.75 | 4.75 | 4,598 | 1 | 968 |
| 25/08/2019 | 4.85 | 4.85 | 4.85 | 1,756 | 4 | 362 |
| 04/08/2019 | 4.95 | 4.95 | 4.95 | 7,890 | 5 | 1,594 |
| 28/07/2019 | 5.00 | 4.99 | 5.00 | 1,199,621 | 6 | 239,925 |