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 |
|---|---|---|---|---|---|---|
| 25/07/2022 | 4.00 | 4.00 | 4.00 | 4,064 | 7 | 1,016 |
| 13/07/2022 | 4.00 | 4.00 | 4.00 | 3,000 | 6 | 750 |
| 07/07/2022 | 4.20 | 4.20 | 4.20 | 151 | 2 | 36 |
| 06/07/2022 | 4.00 | 4.00 | 4.00 | 2,000 | 2 | 500 |
| 22/06/2022 | 4.00 | 3.75 | 4.00 | 5,265 | 7 | 1,350 |
| 21/06/2022 | 3.97 | 3.97 | 3.97 | 437 | 2 | 110 |
| 19/06/2022 | 3.86 | 3.70 | 3.70 | 1,500 | 4 | 400 |
| 06/06/2022 | 4.00 | 4.00 | 4.00 | 752 | 1 | 188 |
| 25/05/2022 | 4.10 | 4.10 | 4.10 | 1,091 | 3 | 266 |
| 24/05/2022 | 4.00 | 4.00 | 4.00 | 3,248 | 2 | 812 |
| 22/05/2022 | 4.00 | 4.00 | 4.00 | 3,740 | 1 | 935 |
| 18/05/2022 | 4.00 | 4.00 | 4.00 | 260 | 1 | 65 |
| 14/04/2022 | 4.00 | 4.00 | 4.00 | 1,660 | 2 | 415 |
| 05/04/2022 | 4.12 | 4.12 | 4.12 | 659 | 1 | 160 |
| 24/03/2022 | 3.95 | 3.95 | 3.95 | 6,375 | 4 | 1,614 |
| 08/03/2022 | 4.10 | 4.10 | 4.10 | 660 | 1 | 161 |
| 03/03/2022 | 3.95 | 3.95 | 3.95 | 4,009 | 3 | 1,015 |
| 02/03/2022 | 3.95 | 3.95 | 3.95 | 5,925 | 3 | 1,500 |
| 27/02/2022 | 3.92 | 3.92 | 3.92 | 59 | 1 | 15 |
| 24/02/2022 | 3.92 | 3.92 | 3.92 | 3,920 | 2 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/02/2016 | 5.75 | 5.70 | 5.75 | 3,616 | 3 | 630 |
| 07/02/2016 | 5.75 | 5.70 | 5.75 | 69,505 | 10 | 12,150 |
| 31/01/2016 | 5.75 | 5.70 | 5.70 | 15,380 | 2 | 2,675 |
| 24/01/2016 | 5.75 | 5.70 | 5.70 | 7,861 | 6 | 1,376 |
| 17/01/2016 | 5.80 | 5.70 | 5.70 | 11,790 | 8 | 2,050 |
| 10/01/2016 | 6.10 | 6.10 | 6.10 | 2,745 | 1 | 450 |
| 03/01/2016 | 6.10 | 6.10 | 6.10 | 610 | 2 | 100 |
| 27/12/2015 | 6.26 | 5.70 | 6.26 | 136,441 | 35 | 22,675 |
| 20/12/2015 | 5.84 | 5.50 | 5.84 | 12,928 | 11 | 2,228 |
| 13/12/2015 | 5.83 | 5.60 | 5.70 | 13,473 | 8 | 2,350 |
| 29/11/2015 | 5.55 | 5.55 | 5.55 | 100 | 1 | 18 |
| 22/11/2015 | 5.60 | 5.53 | 5.60 | 22,260 | 8 | 4,000 |
| 15/11/2015 | 5.52 | 5.50 | 5.52 | 8,265 | 8 | 1,500 |
| 08/11/2015 | 5.60 | 5.60 | 5.60 | 560 | 1 | 100 |
| 01/11/2015 | 5.50 | 5.50 | 5.50 | 143 | 2 | 26 |
| 26/07/2015 | 5.50 | 5.50 | 5.50 | 2,827 | 4 | 514 |
| 12/07/2015 | 5.60 | 5.35 | 5.35 | 38,032 | 30 | 6,924 |
| 05/07/2015 | 5.90 | 5.90 | 5.90 | 1,764 | 1 | 299 |
| 28/06/2015 | 5.92 | 5.55 | 5.90 | 37,630 | 14 | 6,400 |
| 21/06/2015 | 6.00 | 5.59 | 6.00 | 3,178 | 4 | 550 |