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 |
|---|---|---|---|---|---|---|
| 09/08/2021 | 4.25 | 4.17 | 4.20 | 12,995 | 9 | 3,090 |
| 03/08/2021 | 4.50 | 4.50 | 4.50 | 9,360 | 4 | 2,080 |
| 18/07/2021 | 4.50 | 4.10 | 4.50 | 2,477 | 6 | 574 |
| 14/07/2021 | 4.42 | 4.42 | 4.42 | 553 | 3 | 125 |
| 13/07/2021 | 4.50 | 4.42 | 4.42 | 7,997 | 9 | 1,789 |
| 12/07/2021 | 4.50 | 4.50 | 4.50 | 225 | 1 | 50 |
| 08/07/2021 | 4.50 | 4.50 | 4.50 | 414 | 1 | 92 |
| 06/07/2021 | 4.50 | 4.50 | 4.50 | 1,575 | 2 | 350 |
| 04/07/2021 | 4.70 | 4.70 | 4.70 | 2,378 | 2 | 506 |
| 29/06/2021 | 4.75 | 4.75 | 4.75 | 950 | 1 | 200 |
| 28/06/2021 | 4.75 | 4.74 | 4.75 | 4,746 | 3 | 1,000 |
| 27/06/2021 | 4.42 | 4.42 | 4.42 | 1,105 | 2 | 250 |
| 24/06/2021 | 4.41 | 4.41 | 4.41 | 11,898 | 1 | 2,698 |
| 23/06/2021 | 4.76 | 4.76 | 4.76 | 2,380 | 1 | 500 |
| 22/06/2021 | 4.80 | 4.79 | 4.79 | 1,936 | 3 | 404 |
| 20/06/2021 | 6.00 | 5.60 | 6.00 | 11,862 | 6 | 1,991 |
| 15/06/2021 | 5.60 | 5.59 | 5.60 | 16,780 | 4 | 3,000 |
| 14/06/2021 | 5.60 | 5.60 | 5.60 | 112 | 1 | 20 |
| 13/06/2021 | 5.60 | 5.60 | 5.60 | 56 | 1 | 10 |
| 09/06/2021 | 5.60 | 5.32 | 5.60 | 2,233 | 3 | 404 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2010 | 4.57 | 4.57 | 4.57 | 46 | 1 | 10 |
| 27/06/2010 | 4.57 | 4.40 | 4.57 | 1,789 | 5 | 400 |
| 20/06/2010 | 4.24 | 4.04 | 4.24 | 5,303 | 5 | 1,300 |
| 02/05/2010 | 3.85 | 3.85 | 3.85 | 154 | 1 | 40 |
| 14/03/2010 | 4.00 | 4.00 | 4.00 | 2,860 | 6 | 715 |
| 07/03/2010 | 4.25 | 4.04 | 4.04 | 2,266 | 4 | 535 |
| 28/02/2010 | 4.25 | 4.25 | 4.25 | 340 | 2 | 80 |
| 03/01/2010 | 4.28 | 4.28 | 4.28 | 856 | 1 | 200 |
| 27/12/2009 | 4.35 | 4.00 | 4.35 | 34,543 | 15 | 8,150 |
| 20/12/2009 | 4.01 | 3.48 | 4.01 | 3,743 | 4 | 1,000 |
| 06/12/2009 | 3.49 | 3.32 | 3.32 | 2,885 | 2 | 836 |
| 08/11/2009 | 3.50 | 3.20 | 3.33 | 3,878 | 4 | 1,150 |
| 01/11/2009 | 3.36 | 3.20 | 3.36 | 12,950 | 4 | 3,950 |
| 27/09/2009 | 3.19 | 3.19 | 3.19 | 160 | 1 | 50 |
| 16/08/2009 | 3.04 | 3.04 | 3.04 | 912 | 1 | 300 |
| 09/08/2009 | 3.15 | 3.04 | 3.04 | 1,221,160 | 7 | 401,658 |
| 02/08/2009 | 3.20 | 3.20 | 3.20 | 2,144 | 1 | 670 |
| 26/07/2009 | 3.19 | 3.19 | 3.19 | 2,169 | 1 | 680 |
| 12/07/2009 | 3.20 | 3.04 | 3.04 | 7,088 | 8 | 2,330 |
| 28/06/2009 | 3.19 | 3.19 | 3.19 | 2,278 | 1 | 714 |