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 |
|---|---|---|---|---|---|---|
| 03/12/2025 | 3.75 | 3.75 | 3.75 | 1,320 | 1 | 352 |
| 02/12/2025 | 3.75 | 3.75 | 3.75 | 3,090 | 2 | 824 |
| 01/12/2025 | 3.75 | 3.75 | 3.75 | 12,188 | 8 | 3,250 |
| 30/11/2025 | 3.75 | 3.75 | 3.75 | 18,848 | 9 | 5,026 |
| 27/11/2025 | 3.75 | 3.60 | 3.75 | 19,524 | 10 | 5,215 |
| 26/11/2025 | 3.75 | 3.75 | 3.75 | 8,438 | 5 | 2,250 |
| 25/11/2025 | 3.75 | 3.75 | 3.75 | 46,875 | 14 | 12,500 |
| 24/11/2025 | 3.75 | 3.75 | 3.75 | 12,188 | 4 | 3,250 |
| 23/11/2025 | 3.75 | 3.75 | 3.75 | 15,000 | 5 | 4,000 |
| 19/11/2025 | 3.65 | 3.65 | 3.65 | 767 | 1 | 210 |
| 17/11/2025 | 3.70 | 3.70 | 3.70 | 370 | 1 | 100 |
| 13/11/2025 | 3.75 | 3.75 | 3.75 | 1,125 | 2 | 300 |
| 12/11/2025 | 3.75 | 3.75 | 3.75 | 795 | 2 | 212 |
| 06/11/2025 | 3.70 | 3.70 | 3.70 | 1,850 | 1 | 500 |
| 04/11/2025 | 3.70 | 3.70 | 3.70 | 3,700 | 3 | 1,000 |
| 02/11/2025 | 3.60 | 3.60 | 3.60 | 2,880 | 2 | 800 |
| 30/10/2025 | 3.75 | 3.75 | 3.75 | 791 | 2 | 211 |
| 29/10/2025 | 3.70 | 3.70 | 3.70 | 2,590 | 3 | 700 |
| 28/10/2025 | 3.75 | 3.75 | 3.75 | 563 | 1 | 150 |
| 27/10/2025 | 3.75 | 3.75 | 3.75 | 791 | 4 | 211 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/07/2023 | 3.65 | 3.65 | 3.65 | 37 | 1 | 10 |
| 02/07/2023 | 3.60 | 3.55 | 3.60 | 663 | 5 | 186 |
| 25/06/2023 | 3.55 | 3.55 | 3.55 | 50 | 1 | 14 |
| 18/06/2023 | 3.40 | 3.40 | 3.40 | 4,250 | 2 | 1,250 |
| 04/06/2023 | 3.40 | 3.40 | 3.40 | 20 | 1 | 6 |
| 28/05/2023 | 3.65 | 3.65 | 3.65 | 84 | 2 | 23 |
| 21/05/2023 | 3.40 | 3.40 | 3.40 | 1,091 | 3 | 321 |
| 14/05/2023 | 3.60 | 3.47 | 3.60 | 4,229 | 5 | 1,175 |
| 07/05/2023 | 3.40 | 3.11 | 3.40 | 14,937 | 23 | 4,700 |
| 01/05/2023 | 3.00 | 3.00 | 3.00 | 60,300 | 5 | 20,100 |
| 25/04/2023 | 3.10 | 3.00 | 3.00 | 10,328 | 11 | 3,332 |
| 16/04/2023 | 3.15 | 2.89 | 2.89 | 43,916 | 12 | 14,600 |
| 09/04/2023 | 3.19 | 3.14 | 3.19 | 10,046 | 5 | 3,150 |
| 26/03/2023 | 3.03 | 3.00 | 3.00 | 15,877 | 9 | 5,269 |
| 19/03/2023 | 3.02 | 3.01 | 3.02 | 425 | 2 | 141 |
| 12/03/2023 | 3.17 | 3.00 | 3.17 | 5,740 | 11 | 1,889 |
| 05/03/2023 | 3.15 | 3.00 | 3.03 | 13,733 | 16 | 4,550 |
| 26/02/2023 | 3.05 | 3.01 | 3.01 | 100 | 5 | 33 |
| 19/02/2023 | 3.25 | 3.00 | 3.15 | 25,134 | 13 | 8,325 |
| 12/02/2023 | 3.42 | 3.01 | 3.01 | 7,568 | 6 | 2,505 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/01/2016 | 6.10 | 5.70 | 5.75 | 38,243 | 18 | 6,626 |
| 01/12/2015 | 6.26 | 5.50 | 6.26 | 162,941 | 55 | 27,271 |
| 01/11/2015 | 5.60 | 5.50 | 5.60 | 31,228 | 19 | 5,626 |
| 01/07/2015 | 5.90 | 5.35 | 5.50 | 42,623 | 35 | 7,737 |
| 01/06/2015 | 6.00 | 5.55 | 5.90 | 40,808 | 18 | 6,950 |
| 01/04/2015 | 5.20 | 5.20 | 5.20 | 520 | 1 | 100 |
| 01/03/2015 | 5.56 | 5.14 | 5.14 | 15,057 | 9 | 2,754 |
| 01/02/2015 | 5.90 | 5.50 | 5.56 | 126,480 | 11 | 22,535 |
| 01/12/2014 | 5.99 | 4.90 | 5.99 | 434,532 | 205 | 80,424 |
| 02/11/2014 | 5.00 | 4.65 | 5.00 | 33,350 | 32 | 7,070 |
| 01/10/2014 | 4.70 | 4.50 | 4.70 | 55,706 | 43 | 12,250 |
| 01/09/2014 | 4.65 | 4.54 | 4.55 | 161,413 | 87 | 35,118 |
| 03/08/2014 | 5.00 | 4.63 | 4.63 | 78,315 | 50 | 16,134 |
| 01/07/2014 | 5.32 | 4.90 | 5.00 | 28,559 | 35 | 5,723 |
| 01/06/2014 | 6.20 | 5.31 | 5.75 | 68,504 | 43 | 12,436 |
| 04/05/2014 | 5.00 | 4.81 | 5.00 | 83,020 | 2 | 17,250 |
| 02/03/2014 | 5.25 | 4.72 | 4.80 | 1,457,797 | 22 | 289,110 |
| 02/02/2014 | 5.40 | 5.25 | 5.40 | 795 | 2 | 150 |
| 02/01/2014 | 5.45 | 5.16 | 5.16 | 5,093 | 2 | 985 |
| 01/12/2013 | 5.55 | 5.16 | 5.52 | 73,680 | 18 | 13,352 |