PETRA EDUCATION COMPANY Historical
Performance Indicators 18/05/2026
MarketFirst
High Price4.14
Last Closing4.14
No. of Transactions1
SectorEducational Services
Low Price4.14
Opening Price4.14
No. of Shares12
Div6.04
Change0.00
Closing Price4.14
Average Price4.14
P/E14.21
Value Traded50
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/06/2017 | 5.95 | 5.95 | 5.95 | 2,083 | 2 | 350 |
| 20/06/2017 | 5.95 | 5.95 | 5.95 | 893 | 3 | 150 |
| 14/06/2017 | 5.93 | 5.93 | 5.93 | 1,050 | 1 | 177 |
| 22/05/2017 | 5.93 | 5.93 | 5.93 | 1,322 | 1 | 223 |
| 27/04/2017 | 5.58 | 5.57 | 5.58 | 56,636 | 2 | 10,150 |
| 26/04/2017 | 5.57 | 5.57 | 5.57 | 55,700 | 1 | 10,000 |
| 09/04/2017 | 5.93 | 5.93 | 5.93 | 961 | 1 | 162 |
| 05/04/2017 | 5.52 | 5.52 | 5.52 | 6,392,684 | 1 | 1,158,095 |
| 04/04/2017 | 5.95 | 5.95 | 5.95 | 595 | 2 | 100 |
| 29/03/2017 | 5.95 | 5.95 | 5.95 | 893 | 1 | 150 |
| 22/03/2017 | 5.55 | 5.55 | 5.55 | 1,277 | 2 | 230 |
| 26/02/2017 | 6.00 | 6.00 | 6.00 | 1,200 | 1 | 200 |
| 21/02/2017 | 6.00 | 6.00 | 6.00 | 1,500 | 1 | 250 |
| 06/02/2017 | 5.85 | 5.80 | 5.80 | 24,710 | 8 | 4,250 |
| 05/02/2017 | 5.90 | 5.90 | 5.90 | 2,950 | 1 | 500 |
| 02/02/2017 | 5.95 | 5.87 | 5.87 | 5,391 | 4 | 910 |
| 15/01/2017 | 5.90 | 5.90 | 5.90 | 1,357 | 1 | 230 |
| 28/12/2016 | 5.85 | 5.85 | 5.85 | 2,925 | 1 | 500 |
| 06/10/2016 | 6.15 | 6.15 | 6.15 | 1,538 | 1 | 250 |
| 04/10/2016 | 6.15 | 6.15 | 6.15 | 615 | 2 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/05/2006 | 2.39 | 2.27 | 2.35 | 6,984 | 9 | 2,990 |
| 07/05/2006 | 2.40 | 2.30 | 2.35 | 43,629 | 40 | 18,735 |
| 01/05/2006 | 2.41 | 2.29 | 2.40 | 89,717 | 10 | 37,262 |
| 23/04/2006 | 2.41 | 2.29 | 2.41 | 77,152 | 29 | 33,366 |
| 16/04/2006 | 2.27 | 2.22 | 2.22 | 53,767 | 19 | 24,208 |
| 09/04/2006 | 2.35 | 2.20 | 2.20 | 122,940 | 48 | 54,275 |
| 02/04/2006 | 2.30 | 2.09 | 2.20 | 3,105 | 7 | 1,400 |
| 26/03/2006 | 2.35 | 2.30 | 2.32 | 40,907 | 22 | 17,700 |
| 19/03/2006 | 2.29 | 2.25 | 2.26 | 77,090 | 30 | 34,057 |
| 12/03/2006 | 2.37 | 2.19 | 2.30 | 22,730 | 26 | 9,800 |
| 05/03/2006 | 2.39 | 2.09 | 2.38 | 49,945 | 41 | 22,850 |
| 26/02/2006 | 2.40 | 2.15 | 2.20 | 48,875 | 19 | 21,650 |
| 19/02/2006 | 2.34 | 2.11 | 2.27 | 59,998 | 41 | 26,161 |
| 12/02/2006 | 2.35 | 2.17 | 2.23 | 72,898 | 63 | 32,079 |
| 05/02/2006 | 2.31 | 2.17 | 2.17 | 41,185 | 28 | 17,950 |
| 29/01/2006 | 2.30 | 2.24 | 2.30 | 65,845 | 27 | 29,141 |
| 22/01/2006 | 2.30 | 2.10 | 2.15 | 50,261 | 45 | 22,700 |
| 15/01/2006 | 2.35 | 2.15 | 2.25 | 91,593 | 53 | 40,621 |
| 08/01/2006 | 2.31 | 2.28 | 2.30 | 83,220 | 32 | 36,150 |
| 02/01/2006 | 2.34 | 2.25 | 2.29 | 259,044 | 157 | 112,833 |