PETRA EDUCATION COMPANY Historical
Performance Indicators 19/03/2026
MarketFirst
High Price4.35
Last Closing4.35
No. of Transactions4
SectorEducational Services
Low Price4.35
Opening Price4.35
No. of Shares800
Div5.75
Change0.00
Closing Price4.35
Average Price4.35
P/E14.98
Value Traded3,480
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/08/2023 | 3.04 | 3.04 | 3.04 | 280 | 1 | 92 |
| 23/08/2023 | 3.16 | 3.16 | 3.16 | 379 | 1 | 120 |
| 07/08/2023 | 3.02 | 3.01 | 3.01 | 9,327 | 3 | 3,098 |
| 30/07/2023 | 3.09 | 3.09 | 3.09 | 6,180 | 6 | 2,000 |
| 27/07/2023 | 3.34 | 3.34 | 3.34 | 167 | 1 | 50 |
| 25/07/2023 | 3.50 | 3.50 | 3.50 | 1,838 | 3 | 525 |
| 12/07/2023 | 3.65 | 3.65 | 3.65 | 37 | 1 | 10 |
| 03/07/2023 | 3.60 | 3.55 | 3.60 | 663 | 5 | 186 |
| 26/06/2023 | 3.55 | 3.55 | 3.55 | 50 | 1 | 14 |
| 18/06/2023 | 3.40 | 3.40 | 3.40 | 4,250 | 2 | 1,250 |
| 08/06/2023 | 3.40 | 3.40 | 3.40 | 20 | 1 | 6 |
| 30/05/2023 | 3.65 | 3.65 | 3.65 | 47 | 1 | 13 |
| 28/05/2023 | 3.65 | 3.65 | 3.65 | 37 | 1 | 10 |
| 23/05/2023 | 3.40 | 3.40 | 3.40 | 1,091 | 3 | 321 |
| 14/05/2023 | 3.60 | 3.47 | 3.60 | 4,229 | 5 | 1,175 |
| 11/05/2023 | 3.40 | 3.17 | 3.40 | 4,045 | 9 | 1,258 |
| 10/05/2023 | 3.17 | 3.14 | 3.17 | 10,674 | 12 | 3,372 |
| 08/05/2023 | 3.15 | 3.15 | 3.15 | 16 | 1 | 5 |
| 07/05/2023 | 3.11 | 3.11 | 3.11 | 202 | 1 | 65 |
| 02/05/2023 | 3.00 | 3.00 | 3.00 | 60,300 | 5 | 20,100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/04/2019 | 5.00 | 5.00 | 5.00 | 25,000 | 1 | 5,000 |
| 14/04/2019 | 5.01 | 5.01 | 5.01 | 10,020 | 2 | 2,000 |
| 07/04/2019 | 5.01 | 5.01 | 5.01 | 1,253 | 1 | 250 |
| 31/03/2019 | 5.00 | 5.00 | 5.00 | 74,070 | 9 | 14,814 |
| 24/03/2019 | 5.00 | 5.00 | 5.00 | 1,005 | 1 | 201 |
| 17/03/2019 | 5.01 | 5.00 | 5.00 | 7,866 | 3 | 1,573 |
| 03/03/2019 | 5.20 | 5.15 | 5.15 | 5,175 | 2 | 1,000 |
| 10/02/2019 | 5.10 | 5.00 | 5.10 | 4,140 | 5 | 827 |
| 03/02/2019 | 5.10 | 5.10 | 5.10 | 1,739 | 1 | 341 |
| 27/01/2019 | 5.35 | 5.00 | 5.25 | 3,865 | 6 | 759 |
| 20/01/2019 | 5.25 | 5.20 | 5.20 | 2,153 | 4 | 411 |
| 13/01/2019 | 5.25 | 5.25 | 5.25 | 6,767 | 4 | 1,289 |
| 06/01/2019 | 5.45 | 5.00 | 5.20 | 955,008 | 19 | 190,590 |
| 23/12/2018 | 5.79 | 5.48 | 5.79 | 30,450 | 9 | 5,519 |
| 25/11/2018 | 5.30 | 5.20 | 5.20 | 2,712 | 6 | 520 |
| 18/11/2018 | 5.30 | 5.26 | 5.30 | 711 | 3 | 135 |
| 21/10/2018 | 5.03 | 5.02 | 5.02 | 2,267 | 4 | 451 |
| 14/10/2018 | 5.16 | 5.15 | 5.15 | 7,735 | 2 | 1,500 |
| 07/10/2018 | 5.15 | 5.15 | 5.15 | 10,044,030 | 1 | 1,950,297 |
| 30/09/2018 | 5.80 | 5.55 | 5.55 | 4,342 | 5 | 772 |