PETRA EDUCATION COMPANY Historical
Performance Indicators 10/08/2026
MarketFirst
High Price4.59
Last Closing4.50
No. of Transactions8
SectorEducational Services
Low Price4.50
Opening Price4.55
No. of Shares5,750
Div5.45
Change0.09
Closing Price4.59
Average Price4.54
P/E15.15
Value Traded26,077
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/09/2024 | 2.75 | 2.75 | 2.75 | 138 | 1 | 50 |
| 23/09/2024 | 2.79 | 2.79 | 2.79 | 140 | 1 | 50 |
| 22/09/2024 | 2.88 | 2.77 | 2.81 | 1,407 | 6 | 501 |
| 19/09/2024 | 2.71 | 2.71 | 2.71 | 542 | 2 | 200 |
| 18/09/2024 | 2.85 | 2.77 | 2.85 | 3,477 | 5 | 1,250 |
| 15/09/2024 | 2.84 | 2.84 | 2.84 | 3 | 1 | 1 |
| 09/09/2024 | 2.80 | 2.80 | 2.80 | 1,481 | 3 | 529 |
| 08/09/2024 | 2.80 | 2.80 | 2.80 | 140 | 1 | 50 |
| 04/09/2024 | 2.89 | 2.88 | 2.88 | 1,154 | 4 | 400 |
| 03/09/2024 | 2.80 | 2.80 | 2.80 | 700 | 1 | 250 |
| 02/09/2024 | 2.88 | 2.88 | 2.88 | 576 | 2 | 200 |
| 01/09/2024 | 2.90 | 2.84 | 2.89 | 902 | 9 | 312 |
| 29/08/2024 | 2.84 | 2.70 | 2.83 | 23,866 | 46 | 8,732 |
| 28/08/2024 | 2.71 | 2.65 | 2.65 | 2,049 | 5 | 766 |
| 27/08/2024 | 2.72 | 2.65 | 2.68 | 6,163 | 9 | 2,300 |
| 25/08/2024 | 2.68 | 2.68 | 2.68 | 268 | 2 | 100 |
| 22/08/2024 | 2.73 | 2.63 | 2.70 | 22,222 | 19 | 8,290 |
| 21/08/2024 | 2.76 | 2.64 | 2.72 | 12,909 | 27 | 4,845 |
| 20/08/2024 | 2.74 | 2.72 | 2.72 | 1,364 | 6 | 500 |
| 19/08/2024 | 2.81 | 2.74 | 2.78 | 1,381 | 5 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2020 | 4.60 | 4.60 | 4.60 | 230 | 1 | 50 |
| 29/12/2019 | 4.60 | 4.60 | 4.60 | 920 | 1 | 200 |
| 01/12/2019 | 4.30 | 4.25 | 4.30 | 447 | 2 | 105 |
| 17/11/2019 | 4.49 | 4.49 | 4.49 | 1,347 | 2 | 300 |
| 27/10/2019 | 4.90 | 4.85 | 4.85 | 8,756 | 8 | 1,800 |
| 20/10/2019 | 4.75 | 4.75 | 4.75 | 4,598 | 1 | 968 |
| 25/08/2019 | 4.85 | 4.85 | 4.85 | 1,756 | 4 | 362 |
| 04/08/2019 | 4.95 | 4.95 | 4.95 | 7,890 | 5 | 1,594 |
| 28/07/2019 | 5.00 | 4.99 | 5.00 | 1,199,621 | 6 | 239,925 |
| 14/07/2019 | 4.67 | 4.66 | 4.67 | 1,515 | 3 | 325 |
| 23/06/2019 | 4.98 | 4.64 | 4.98 | 12,647 | 5 | 2,661 |
| 16/06/2019 | 5.00 | 4.95 | 5.00 | 11,326 | 5 | 2,275 |
| 10/06/2019 | 5.00 | 5.00 | 5.00 | 64,270 | 3 | 12,854 |
| 02/06/2019 | 5.00 | 5.00 | 5.00 | 22,500 | 3 | 4,500 |
| 26/05/2019 | 5.05 | 5.00 | 5.00 | 3,753 | 2 | 750 |
| 12/05/2019 | 5.00 | 5.00 | 5.00 | 3,195 | 4 | 639 |
| 05/05/2019 | 5.00 | 5.00 | 5.00 | 15,000 | 2 | 3,000 |
| 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 |