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 |
|---|---|---|---|---|---|---|
| 26/04/2023 | 3.00 | 3.00 | 3.00 | 3 | 1 | 1 |
| 25/04/2023 | 3.10 | 3.09 | 3.09 | 10,325 | 10 | 3,331 |
| 19/04/2023 | 2.95 | 2.89 | 2.89 | 4,353 | 7 | 1,500 |
| 18/04/2023 | 3.15 | 3.02 | 3.02 | 39,563 | 5 | 13,100 |
| 13/04/2023 | 3.19 | 3.14 | 3.19 | 10,046 | 5 | 3,150 |
| 27/03/2023 | 3.03 | 3.00 | 3.00 | 8,140 | 7 | 2,707 |
| 26/03/2023 | 3.02 | 3.02 | 3.02 | 7,737 | 2 | 2,562 |
| 21/03/2023 | 3.02 | 3.01 | 3.02 | 425 | 2 | 141 |
| 16/03/2023 | 3.17 | 3.16 | 3.17 | 1,232 | 4 | 389 |
| 12/03/2023 | 3.01 | 3.00 | 3.00 | 4,507 | 7 | 1,500 |
| 09/03/2023 | 3.03 | 3.00 | 3.03 | 10,514 | 10 | 3,493 |
| 08/03/2023 | 3.15 | 3.03 | 3.14 | 3,219 | 6 | 1,057 |
| 28/02/2023 | 3.05 | 3.01 | 3.01 | 33 | 3 | 11 |
| 27/02/2023 | 3.05 | 3.01 | 3.01 | 67 | 2 | 22 |
| 22/02/2023 | 3.15 | 3.15 | 3.15 | 630 | 1 | 200 |
| 20/02/2023 | 3.25 | 3.00 | 3.25 | 24,246 | 11 | 8,045 |
| 19/02/2023 | 3.23 | 3.23 | 3.23 | 258 | 1 | 80 |
| 12/02/2023 | 3.42 | 3.01 | 3.01 | 7,568 | 6 | 2,505 |
| 08/02/2023 | 3.30 | 3.20 | 3.20 | 5,796 | 7 | 1,800 |
| 06/02/2023 | 3.31 | 3.30 | 3.30 | 1,136 | 4 | 344 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/09/2018 | 5.50 | 5.50 | 5.50 | 2,750 | 1 | 500 |
| 09/09/2018 | 5.51 | 5.51 | 5.51 | 5,510 | 1 | 1,000 |
| 26/08/2018 | 5.50 | 5.50 | 5.50 | 5,500 | 1 | 1,000 |
| 29/07/2018 | 5.90 | 5.90 | 5.90 | 265,500 | 1 | 45,000 |
| 24/06/2018 | 5.99 | 5.70 | 5.99 | 22,948 | 4 | 4,000 |
| 17/06/2018 | 5.56 | 5.56 | 5.56 | 5,560 | 1 | 1,000 |
| 06/05/2018 | 5.90 | 5.90 | 5.90 | 590 | 1 | 100 |
| 29/04/2018 | 5.90 | 5.90 | 5.90 | 295 | 1 | 50 |
| 18/03/2018 | 6.05 | 5.88 | 5.90 | 49,704 | 16 | 8,316 |
| 11/03/2018 | 5.99 | 5.99 | 5.99 | 21,444 | 3 | 3,580 |
| 04/03/2018 | 5.99 | 5.99 | 5.99 | 5,990 | 1 | 1,000 |
| 25/02/2018 | 5.99 | 5.99 | 5.99 | 5,990 | 1 | 1,000 |
| 18/02/2018 | 5.80 | 5.80 | 5.80 | 3,480 | 2 | 600 |
| 11/02/2018 | 5.80 | 5.75 | 5.80 | 13,350 | 6 | 2,314 |
| 04/02/2018 | 5.80 | 5.80 | 5.80 | 2,900 | 1 | 500 |
| 07/01/2018 | 5.80 | 5.75 | 5.80 | 150 | 2 | 26 |
| 24/12/2017 | 6.02 | 6.02 | 6.02 | 1,806 | 1 | 300 |
| 12/11/2017 | 5.70 | 5.70 | 5.70 | 5,700 | 3 | 1,000 |
| 22/10/2017 | 5.70 | 5.70 | 5.70 | 2,850 | 1 | 500 |
| 01/10/2017 | 5.80 | 5.80 | 5.80 | 2,900 | 1 | 500 |