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 |
|---|---|---|---|---|---|---|
| 06/07/2021 | 4.50 | 4.50 | 4.50 | 1,575 | 2 | 350 |
| 04/07/2021 | 4.70 | 4.70 | 4.70 | 2,378 | 2 | 506 |
| 29/06/2021 | 4.75 | 4.75 | 4.75 | 950 | 1 | 200 |
| 28/06/2021 | 4.75 | 4.74 | 4.75 | 4,746 | 3 | 1,000 |
| 27/06/2021 | 4.42 | 4.42 | 4.42 | 1,105 | 2 | 250 |
| 24/06/2021 | 4.41 | 4.41 | 4.41 | 11,898 | 1 | 2,698 |
| 23/06/2021 | 4.76 | 4.76 | 4.76 | 2,380 | 1 | 500 |
| 22/06/2021 | 4.80 | 4.79 | 4.79 | 1,936 | 3 | 404 |
| 20/06/2021 | 6.00 | 5.60 | 6.00 | 11,862 | 6 | 1,991 |
| 15/06/2021 | 5.60 | 5.59 | 5.60 | 16,780 | 4 | 3,000 |
| 14/06/2021 | 5.60 | 5.60 | 5.60 | 112 | 1 | 20 |
| 13/06/2021 | 5.60 | 5.60 | 5.60 | 56 | 1 | 10 |
| 09/06/2021 | 5.60 | 5.32 | 5.60 | 2,233 | 3 | 404 |
| 03/06/2021 | 5.60 | 5.60 | 5.60 | 207 | 1 | 37 |
| 01/06/2021 | 5.60 | 5.55 | 5.60 | 2,225 | 3 | 400 |
| 26/05/2021 | 5.60 | 5.60 | 5.60 | 560 | 1 | 100 |
| 23/05/2021 | 5.60 | 5.50 | 5.60 | 2,774 | 4 | 500 |
| 20/05/2021 | 5.50 | 5.45 | 5.50 | 10,987 | 8 | 2,000 |
| 19/05/2021 | 5.40 | 5.40 | 5.40 | 4,050 | 6 | 750 |
| 18/05/2021 | 5.45 | 5.44 | 5.45 | 1,019 | 3 | 187 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/04/2013 | 5.29 | 5.29 | 5.29 | 2,645 | 1 | 500 |
| 17/02/2013 | 5.71 | 5.71 | 5.71 | 217 | 1 | 38 |
| 03/02/2013 | 5.71 | 5.71 | 5.71 | 137 | 1 | 24 |
| 13/01/2013 | 5.71 | 5.71 | 5.71 | 685 | 1 | 120 |
| 16/12/2012 | 5.71 | 5.71 | 5.71 | 114 | 1 | 20 |
| 09/12/2012 | 5.71 | 5.71 | 5.71 | 571 | 1 | 100 |
| 02/12/2012 | 5.71 | 5.71 | 5.71 | 57,100 | 1 | 10,000 |
| 25/11/2012 | 5.72 | 5.72 | 5.72 | 9,209 | 1 | 1,610 |
| 21/10/2012 | 5.72 | 5.70 | 5.72 | 28,580 | 2 | 5,000 |
| 14/10/2012 | 6.47 | 6.00 | 6.00 | 1,959 | 3 | 318 |
| 24/06/2012 | 5.34 | 4.63 | 5.34 | 50,309 | 7 | 9,766 |
| 17/06/2012 | 4.63 | 4.63 | 4.63 | 4,977 | 1 | 1,075 |
| 26/02/2012 | 4.41 | 4.41 | 4.41 | 4 | 1 | 1 |
| 18/12/2011 | 4.63 | 4.40 | 4.63 | 114,170 | 15 | 25,231 |
| 11/12/2011 | 4.60 | 4.15 | 4.60 | 422,398 | 72 | 99,595 |
| 04/12/2011 | 4.15 | 4.10 | 4.14 | 8,372 | 4 | 2,020 |
| 27/11/2011 | 4.00 | 4.00 | 4.00 | 4,000 | 1 | 1,000 |
| 20/11/2011 | 4.15 | 4.00 | 4.00 | 88,266 | 13 | 21,686 |
| 13/11/2011 | 4.15 | 4.08 | 4.15 | 52,852 | 24 | 12,739 |
| 23/10/2011 | 3.98 | 3.82 | 3.98 | 7,829 | 4 | 2,040 |