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 |
|---|---|---|---|---|---|---|
| 30/07/2026 | 4.50 | 4.25 | 4.50 | 5,208 | 8 | 1,200 |
| 29/07/2026 | 4.25 | 4.17 | 4.25 | 4,073 | 14 | 971 |
| 28/07/2026 | 4.17 | 4.17 | 4.17 | 21 | 1 | 5 |
| 27/07/2026 | 4.15 | 4.15 | 4.15 | 411 | 1 | 99 |
| 26/07/2026 | 4.15 | 4.15 | 4.15 | 4 | 1 | 1 |
| 22/07/2026 | 4.10 | 4.07 | 4.10 | 23,756 | 2 | 5,800 |
| 21/07/2026 | 4.05 | 4.05 | 4.05 | 4,050 | 1 | 1,000 |
| 20/07/2026 | 4.03 | 4.03 | 4.03 | 5,138 | 2 | 1,275 |
| 16/07/2026 | 4.04 | 4.04 | 4.04 | 5,050 | 2 | 1,250 |
| 15/07/2026 | 4.00 | 4.00 | 4.00 | 136,000 | 12 | 34,000 |
| 02/07/2026 | 4.04 | 4.04 | 4.04 | 553 | 1 | 137 |
| 28/06/2026 | 4.04 | 4.04 | 4.04 | 12,774 | 4 | 3,162 |
| 25/06/2026 | 4.01 | 4.01 | 4.01 | 1,023 | 1 | 255 |
| 24/06/2026 | 4.04 | 4.04 | 4.04 | 234 | 1 | 58 |
| 23/06/2026 | 4.05 | 4.05 | 4.05 | 20,250 | 1 | 5,000 |
| 22/06/2026 | 4.10 | 4.05 | 4.10 | 36,500 | 3 | 9,000 |
| 21/06/2026 | 4.05 | 4.05 | 4.05 | 8,100 | 1 | 2,000 |
| 18/06/2026 | 4.03 | 4.03 | 4.03 | 987 | 1 | 245 |
| 15/06/2026 | 4.10 | 4.09 | 4.09 | 1,043 | 2 | 255 |
| 14/06/2026 | 4.10 | 4.10 | 4.10 | 6,150 | 3 | 1,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/12/2025 | 3.80 | 3.75 | 3.80 | 27,155 | 9 | 7,198 |
| 30/11/2025 | 3.75 | 3.75 | 3.75 | 35,445 | 20 | 9,452 |
| 23/11/2025 | 3.75 | 3.60 | 3.75 | 102,024 | 38 | 27,215 |
| 16/11/2025 | 3.70 | 3.65 | 3.65 | 1,137 | 2 | 310 |
| 09/11/2025 | 3.75 | 3.75 | 3.75 | 1,920 | 4 | 512 |
| 02/11/2025 | 3.70 | 3.60 | 3.70 | 8,430 | 6 | 2,300 |
| 26/10/2025 | 3.75 | 3.70 | 3.75 | 7,848 | 15 | 2,102 |
| 12/10/2025 | 3.75 | 3.73 | 3.75 | 6,528 | 7 | 1,746 |
| 05/10/2025 | 3.75 | 3.60 | 3.75 | 1,857 | 5 | 509 |
| 28/09/2025 | 3.45 | 3.45 | 3.45 | 690 | 2 | 200 |
| 21/09/2025 | 3.75 | 3.50 | 3.50 | 1,292 | 3 | 359 |
| 14/09/2025 | 3.70 | 3.38 | 3.70 | 14,975 | 6 | 4,121 |
| 07/09/2025 | 3.65 | 3.65 | 3.65 | 2,738 | 5 | 750 |
| 31/08/2025 | 3.70 | 3.47 | 3.70 | 5,962 | 5 | 1,612 |
| 24/08/2025 | 3.75 | 3.75 | 3.75 | 9,375 | 5 | 2,500 |
| 17/08/2025 | 3.78 | 3.78 | 3.78 | 189 | 1 | 50 |
| 10/08/2025 | 3.80 | 3.70 | 3.70 | 2,597 | 2 | 690 |
| 27/07/2025 | 3.80 | 3.80 | 3.80 | 9,500 | 6 | 2,500 |
| 20/07/2025 | 3.80 | 3.40 | 3.80 | 23,339 | 16 | 6,643 |
| 06/07/2025 | 3.40 | 3.40 | 3.40 | 68 | 1 | 20 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2023 | 3.17 | 3.00 | 3.00 | 35,774 | 38 | 11,849 |
| 01/02/2023 | 3.64 | 3.00 | 3.01 | 49,936 | 50 | 15,994 |
| 02/01/2023 | 3.70 | 3.20 | 3.42 | 21,806 | 36 | 6,340 |
| 01/12/2022 | 4.26 | 3.70 | 4.00 | 21,178 | 18 | 5,513 |
| 01/11/2022 | 4.09 | 3.09 | 4.09 | 160,565 | 31 | 51,007 |
| 02/10/2022 | 3.60 | 3.29 | 3.33 | 20,617 | 12 | 6,171 |
| 01/09/2022 | 3.88 | 3.41 | 3.50 | 23,384 | 16 | 6,675 |
| 01/08/2022 | 3.90 | 3.52 | 3.63 | 21,981 | 32 | 5,920 |
| 03/07/2022 | 4.20 | 4.00 | 4.00 | 9,215 | 17 | 2,302 |
| 01/06/2022 | 4.00 | 3.70 | 4.00 | 7,953 | 14 | 2,048 |
| 08/05/2022 | 4.10 | 4.00 | 4.10 | 8,339 | 7 | 2,078 |
| 03/04/2022 | 4.12 | 4.00 | 4.00 | 2,319 | 3 | 575 |
| 01/03/2022 | 4.10 | 3.95 | 3.95 | 16,970 | 11 | 4,290 |
| 01/02/2022 | 4.15 | 3.90 | 3.92 | 72,232 | 38 | 17,815 |
| 02/01/2022 | 4.15 | 4.05 | 4.11 | 28,308 | 19 | 6,877 |
| 01/12/2021 | 4.15 | 4.02 | 4.10 | 18,972 | 9 | 4,671 |
| 01/11/2021 | 4.20 | 3.80 | 4.10 | 95,507 | 15 | 24,665 |
| 03/10/2021 | 4.20 | 4.06 | 4.07 | 11,346 | 11 | 2,776 |
| 01/09/2021 | 4.25 | 4.04 | 4.10 | 35,986 | 24 | 8,841 |
| 01/08/2021 | 4.50 | 4.01 | 4.02 | 34,591 | 22 | 8,057 |