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 |
|---|---|---|---|---|---|---|
| 10/08/2025 | 3.80 | 3.80 | 3.80 | 1,672 | 1 | 440 |
| 30/07/2025 | 3.80 | 3.80 | 3.80 | 7,600 | 5 | 2,000 |
| 29/07/2025 | 3.80 | 3.80 | 3.80 | 1,900 | 1 | 500 |
| 24/07/2025 | 3.80 | 3.80 | 3.80 | 3,800 | 1 | 1,000 |
| 23/07/2025 | 3.70 | 3.70 | 3.70 | 1,850 | 1 | 500 |
| 22/07/2025 | 3.60 | 3.60 | 3.60 | 1,800 | 1 | 500 |
| 21/07/2025 | 3.50 | 3.50 | 3.50 | 3,598 | 3 | 1,028 |
| 20/07/2025 | 3.40 | 3.40 | 3.40 | 12,291 | 10 | 3,615 |
| 07/07/2025 | 3.40 | 3.40 | 3.40 | 68 | 1 | 20 |
| 24/06/2025 | 3.56 | 3.56 | 3.56 | 399 | 1 | 112 |
| 23/06/2025 | 3.56 | 3.56 | 3.56 | 356 | 1 | 100 |
| 02/06/2025 | 3.40 | 3.40 | 3.40 | 34 | 1 | 10 |
| 18/05/2025 | 3.35 | 3.35 | 3.35 | 2,010 | 1 | 600 |
| 15/05/2025 | 3.35 | 3.35 | 3.35 | 1,162 | 2 | 347 |
| 30/04/2025 | 3.35 | 3.35 | 3.35 | 168 | 2 | 50 |
| 15/04/2025 | 3.20 | 3.20 | 3.20 | 64 | 1 | 20 |
| 14/04/2025 | 3.15 | 3.15 | 3.15 | 473 | 3 | 150 |
| 13/04/2025 | 3.15 | 3.15 | 3.15 | 980 | 1 | 311 |
| 10/04/2025 | 3.15 | 3.15 | 3.15 | 13 | 2 | 4 |
| 20/03/2025 | 3.36 | 3.35 | 3.36 | 1,954 | 3 | 583 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/08/2022 | 3.71 | 3.70 | 3.70 | 5,153 | 5 | 1,390 |
| 07/08/2022 | 3.90 | 3.70 | 3.70 | 10,070 | 18 | 2,630 |
| 24/07/2022 | 4.00 | 4.00 | 4.00 | 4,064 | 7 | 1,016 |
| 13/07/2022 | 4.00 | 4.00 | 4.00 | 3,000 | 6 | 750 |
| 03/07/2022 | 4.20 | 4.00 | 4.20 | 2,151 | 4 | 536 |
| 19/06/2022 | 4.00 | 3.70 | 4.00 | 7,201 | 13 | 1,860 |
| 05/06/2022 | 4.00 | 4.00 | 4.00 | 752 | 1 | 188 |
| 22/05/2022 | 4.10 | 4.00 | 4.10 | 8,079 | 6 | 2,013 |
| 15/05/2022 | 4.00 | 4.00 | 4.00 | 260 | 1 | 65 |
| 10/04/2022 | 4.00 | 4.00 | 4.00 | 1,660 | 2 | 415 |
| 03/04/2022 | 4.12 | 4.12 | 4.12 | 659 | 1 | 160 |
| 20/03/2022 | 3.95 | 3.95 | 3.95 | 6,375 | 4 | 1,614 |
| 06/03/2022 | 4.10 | 4.10 | 4.10 | 660 | 1 | 161 |
| 27/02/2022 | 3.95 | 3.92 | 3.95 | 9,993 | 7 | 2,530 |
| 20/02/2022 | 3.92 | 3.92 | 3.92 | 7,840 | 4 | 2,000 |
| 13/02/2022 | 3.94 | 3.90 | 3.92 | 6,167 | 7 | 1,573 |
| 06/02/2022 | 4.12 | 3.95 | 3.95 | 32,163 | 15 | 7,927 |
| 30/01/2022 | 4.15 | 4.10 | 4.13 | 32,990 | 14 | 8,000 |
| 23/01/2022 | 4.15 | 4.11 | 4.15 | 9,950 | 10 | 2,400 |
| 16/01/2022 | 4.15 | 4.05 | 4.15 | 10,141 | 5 | 2,477 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/05/2011 | 4.41 | 4.00 | 4.19 | 77,267 | 21 | 19,230 |
| 03/04/2011 | 4.19 | 4.19 | 4.19 | 419 | 1 | 100 |
| 01/02/2011 | 4.23 | 4.15 | 4.15 | 779 | 2 | 186 |
| 02/01/2011 | 4.37 | 3.87 | 4.10 | 35,133 | 40 | 8,573 |
| 01/12/2010 | 4.60 | 4.16 | 4.60 | 119,297 | 45 | 26,820 |
| 01/11/2010 | 4.56 | 4.13 | 4.55 | 130,982 | 26 | 29,470 |
| 03/10/2010 | 4.56 | 3.78 | 4.56 | 1,670 | 5 | 410 |
| 01/09/2010 | 3.80 | 3.60 | 3.60 | 7,774 | 4 | 2,140 |
| 01/08/2010 | 4.57 | 4.00 | 4.00 | 339 | 6 | 80 |
| 01/06/2010 | 4.57 | 4.04 | 4.57 | 7,092 | 10 | 1,700 |
| 02/05/2010 | 3.85 | 3.85 | 3.85 | 154 | 1 | 40 |
| 01/03/2010 | 4.25 | 4.00 | 4.00 | 5,466 | 12 | 1,330 |
| 03/01/2010 | 4.28 | 4.28 | 4.28 | 856 | 1 | 200 |
| 01/12/2009 | 4.35 | 3.32 | 4.35 | 41,170 | 21 | 9,986 |
| 01/11/2009 | 3.50 | 3.20 | 3.33 | 16,828 | 8 | 5,100 |
| 01/10/2009 | 3.19 | 3.19 | 3.19 | 160 | 1 | 50 |
| 02/08/2009 | 3.20 | 3.04 | 3.04 | 1,224,216 | 9 | 402,628 |
| 01/07/2009 | 3.20 | 3.04 | 3.19 | 9,257 | 9 | 3,010 |
| 01/06/2009 | 3.19 | 3.04 | 3.19 | 4,102 | 4 | 1,314 |
| 03/05/2009 | 3.20 | 3.04 | 3.04 | 3,093 | 5 | 1,000 |