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 |
|---|---|---|---|---|---|---|
| 01/11/2020 | 3.99 | 3.97 | 3.99 | 964 | 2 | 242 |
| 27/10/2020 | 3.80 | 3.80 | 3.80 | 570 | 1 | 150 |
| 26/10/2020 | 3.87 | 3.80 | 3.87 | 1,154 | 3 | 300 |
| 25/10/2020 | 3.69 | 3.69 | 3.69 | 509 | 1 | 138 |
| 22/10/2020 | 3.52 | 3.52 | 3.52 | 528 | 1 | 150 |
| 21/10/2020 | 3.54 | 3.50 | 3.50 | 112,601 | 8 | 32,142 |
| 14/10/2020 | 3.60 | 3.60 | 3.60 | 3,600 | 2 | 1,000 |
| 08/10/2020 | 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 |
| 24/09/2020 | 3.60 | 3.50 | 3.50 | 159,338 | 19 | 45,488 |
| 23/09/2020 | 3.60 | 3.60 | 3.60 | 72 | 1 | 20 |
| 10/09/2020 | 3.68 | 3.68 | 3.68 | 8,030 | 2 | 2,182 |
| 27/08/2020 | 3.68 | 3.68 | 3.68 | 1,225 | 2 | 333 |
| 19/08/2020 | 3.80 | 3.80 | 3.80 | 2,641 | 2 | 695 |
| 18/08/2020 | 3.80 | 3.80 | 3.80 | 3,629 | 2 | 955 |
| 16/08/2020 | 3.70 | 3.70 | 3.70 | 1,850 | 1 | 500 |
| 06/08/2020 | 3.68 | 3.68 | 3.68 | 12,880 | 1 | 3,500 |
| 29/07/2020 | 3.70 | 3.68 | 3.68 | 7,375 | 4 | 2,000 |
| 28/07/2020 | 3.70 | 3.70 | 3.70 | 9,250 | 2 | 2,500 |
| 23/07/2020 | 3.75 | 3.71 | 3.71 | 5,605 | 2 | 1,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/04/2008 | 3.00 | 3.00 | 3.00 | 27,000 | 5 | 9,000 |
| 06/04/2008 | 3.05 | 3.00 | 3.05 | 38,075 | 5 | 12,500 |
| 16/03/2008 | 3.00 | 2.97 | 3.00 | 1,234 | 3 | 412 |
| 09/03/2008 | 2.96 | 2.96 | 2.96 | 136 | 1 | 46 |
| 02/03/2008 | 3.00 | 3.00 | 3.00 | 1,500 | 1 | 500 |
| 24/02/2008 | 3.05 | 2.95 | 2.95 | 2,990 | 6 | 1,000 |
| 17/02/2008 | 3.09 | 2.95 | 3.09 | 1,481 | 2 | 502 |
| 02/02/2008 | 3.05 | 3.05 | 3.05 | 3,050 | 1 | 1,000 |
| 06/01/2008 | 3.05 | 3.05 | 3.05 | 763 | 1 | 250 |
| 30/12/2007 | 3.10 | 3.10 | 3.10 | 496 | 1 | 160 |
| 02/12/2007 | 3.21 | 3.15 | 3.15 | 10,533 | 7 | 3,300 |
| 25/11/2007 | 3.37 | 3.37 | 3.37 | 1,011 | 1 | 300 |
| 18/11/2007 | 3.35 | 3.00 | 3.30 | 13,581 | 7 | 4,400 |
| 11/11/2007 | 3.01 | 2.99 | 3.00 | 5,282,920 | 15 | 1,761,000 |
| 28/10/2007 | 2.99 | 2.99 | 2.99 | 1,196 | 2 | 400 |
| 21/10/2007 | 2.97 | 2.97 | 2.97 | 2,228 | 1 | 750 |
| 30/09/2007 | 3.05 | 2.95 | 3.05 | 20,330 | 11 | 6,800 |
| 23/09/2007 | 3.04 | 2.95 | 3.04 | 3,710 | 3 | 1,250 |
| 09/09/2007 | 2.95 | 2.92 | 2.92 | 3,534 | 2 | 1,200 |
| 02/09/2007 | 2.90 | 2.90 | 2.90 | 2,900 | 1 | 1,000 |