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 |
|---|---|---|---|---|---|---|
| 11/06/2026 | 4.10 | 4.10 | 4.10 | 1,025 | 1 | 250 |
| 10/06/2026 | 4.05 | 4.05 | 4.05 | 1,013 | 1 | 250 |
| 09/06/2026 | 4.00 | 4.00 | 4.00 | 198,044 | 11 | 49,511 |
| 07/06/2026 | 3.98 | 3.98 | 3.98 | 995 | 1 | 250 |
| 02/06/2026 | 4.00 | 4.00 | 4.00 | 1,000 | 1 | 250 |
| 01/06/2026 | 3.94 | 3.93 | 3.93 | 3,935 | 3 | 1,000 |
| 21/05/2026 | 4.00 | 3.97 | 4.00 | 240,637 | 77 | 60,163 |
| 18/05/2026 | 4.14 | 4.14 | 4.14 | 50 | 1 | 12 |
| 17/05/2026 | 4.14 | 4.14 | 4.14 | 766 | 1 | 185 |
| 14/05/2026 | 4.14 | 4.14 | 4.14 | 62 | 2 | 15 |
| 11/05/2026 | 3.87 | 3.87 | 3.87 | 1,026 | 3 | 265 |
| 07/05/2026 | 3.87 | 3.87 | 3.87 | 54 | 1 | 14 |
| 28/04/2026 | 4.04 | 4.04 | 4.04 | 303,000 | 1 | 75,000 |
| 27/04/2026 | 4.05 | 4.05 | 4.05 | 3,119 | 1 | 770 |
| 26/04/2026 | 4.05 | 4.05 | 4.05 | 16 | 1 | 4 |
| 23/04/2026 | 4.05 | 3.88 | 4.05 | 298,811 | 9 | 74,541 |
| 22/04/2026 | 3.92 | 3.80 | 3.87 | 230,636 | 25 | 60,682 |
| 21/04/2026 | 3.92 | 3.80 | 3.92 | 192,560 | 7 | 50,653 |
| 19/04/2026 | 3.92 | 3.92 | 3.92 | 3,732 | 7 | 952 |
| 14/04/2026 | 3.92 | 3.92 | 3.92 | 294 | 1 | 75 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/06/2025 | 3.56 | 3.56 | 3.56 | 755 | 2 | 212 |
| 01/06/2025 | 3.40 | 3.40 | 3.40 | 34 | 1 | 10 |
| 18/05/2025 | 3.35 | 3.35 | 3.35 | 2,010 | 1 | 600 |
| 11/05/2025 | 3.35 | 3.35 | 3.35 | 1,162 | 2 | 347 |
| 27/04/2025 | 3.35 | 3.35 | 3.35 | 168 | 2 | 50 |
| 13/04/2025 | 3.20 | 3.15 | 3.20 | 1,516 | 5 | 481 |
| 06/04/2025 | 3.15 | 3.15 | 3.15 | 13 | 2 | 4 |
| 16/03/2025 | 3.36 | 3.32 | 3.36 | 4,928 | 11 | 1,473 |
| 09/03/2025 | 3.39 | 3.18 | 3.18 | 3,981 | 9 | 1,220 |
| 02/03/2025 | 3.36 | 3.20 | 3.31 | 11,714 | 14 | 3,520 |
| 23/02/2025 | 3.30 | 3.25 | 3.25 | 9,259 | 7 | 2,822 |
| 16/02/2025 | 3.38 | 3.15 | 3.36 | 39,557 | 10 | 12,388 |
| 09/02/2025 | 3.30 | 3.28 | 3.30 | 52,722 | 12 | 15,979 |
| 02/02/2025 | 3.28 | 3.28 | 3.28 | 3,280 | 2 | 1,000 |
| 26/01/2025 | 3.28 | 3.28 | 3.28 | 6,350 | 9 | 1,936 |
| 19/01/2025 | 3.28 | 3.25 | 3.28 | 2,287 | 4 | 700 |
| 12/01/2025 | 3.35 | 3.17 | 3.25 | 8,330 | 15 | 2,587 |
| 05/01/2025 | 3.20 | 3.05 | 3.17 | 48,511 | 40 | 15,400 |
| 29/12/2024 | 3.10 | 2.97 | 3.01 | 43,696 | 30 | 14,569 |
| 22/12/2024 | 3.00 | 2.89 | 3.00 | 23,763 | 24 | 8,134 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2021 | 4.70 | 4.10 | 4.50 | 15,618 | 24 | 3,486 |
| 01/06/2021 | 6.00 | 4.41 | 4.75 | 56,490 | 30 | 10,914 |
| 02/05/2021 | 5.60 | 4.99 | 5.60 | 30,472 | 28 | 5,698 |
| 01/04/2021 | 4.98 | 4.85 | 4.90 | 36,004 | 20 | 7,328 |
| 01/03/2021 | 4.75 | 4.60 | 4.75 | 6,975 | 3 | 1,500 |
| 01/02/2021 | 4.67 | 4.45 | 4.50 | 49,265 | 12 | 10,845 |
| 03/01/2021 | 4.67 | 4.30 | 4.67 | 44,835 | 22 | 10,070 |
| 01/12/2020 | 4.52 | 4.11 | 4.51 | 129,971 | 51 | 29,586 |
| 01/11/2020 | 4.18 | 3.97 | 4.05 | 48,168 | 28 | 11,594 |
| 01/10/2020 | 3.87 | 3.50 | 3.80 | 140,675 | 20 | 40,080 |
| 01/09/2020 | 3.68 | 3.50 | 3.56 | 203,071 | 24 | 57,699 |
| 04/08/2020 | 3.80 | 3.68 | 3.68 | 22,225 | 8 | 5,983 |
| 01/07/2020 | 4.00 | 3.68 | 3.68 | 109,999 | 26 | 28,461 |
| 01/06/2020 | 4.10 | 4.10 | 4.10 | 5,740 | 3 | 1,400 |
| 10/05/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 01/03/2020 | 4.00 | 3.80 | 4.00 | 8,268 | 5 | 2,167 |
| 02/02/2020 | 4.60 | 3.70 | 3.70 | 12,795 | 7 | 3,300 |
| 01/12/2019 | 4.60 | 4.25 | 4.60 | 1,367 | 3 | 305 |
| 03/11/2019 | 4.49 | 4.49 | 4.49 | 1,347 | 2 | 300 |
| 01/10/2019 | 4.90 | 4.75 | 4.85 | 13,354 | 9 | 2,768 |