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 |
|---|---|---|---|---|---|---|
| 05/11/2014 | 4.70 | 4.70 | 4.70 | 940 | 1 | 200 |
| 02/11/2014 | 4.70 | 4.65 | 4.70 | 5,590 | 3 | 1,200 |
| 30/10/2014 | 4.70 | 4.65 | 4.70 | 9,386 | 6 | 2,000 |
| 23/10/2014 | 4.55 | 4.55 | 4.55 | 1,138 | 2 | 250 |
| 22/10/2014 | 4.55 | 4.55 | 4.55 | 910 | 1 | 200 |
| 16/10/2014 | 4.53 | 4.50 | 4.53 | 20,271 | 15 | 4,500 |
| 14/10/2014 | 4.51 | 4.51 | 4.51 | 9,922 | 4 | 2,200 |
| 12/10/2014 | 4.52 | 4.52 | 4.52 | 1,130 | 1 | 250 |
| 09/10/2014 | 4.55 | 4.54 | 4.54 | 8,399 | 12 | 1,850 |
| 08/10/2014 | 4.55 | 4.55 | 4.55 | 4,550 | 2 | 1,000 |
| 30/09/2014 | 4.55 | 4.55 | 4.55 | 16,380 | 10 | 3,600 |
| 29/09/2014 | 4.56 | 4.55 | 4.55 | 11,734 | 7 | 2,575 |
| 28/09/2014 | 4.56 | 4.56 | 4.56 | 4,560 | 3 | 1,000 |
| 18/09/2014 | 4.63 | 4.63 | 4.63 | 2,315 | 2 | 500 |
| 17/09/2014 | 4.62 | 4.60 | 4.62 | 6,455 | 4 | 1,400 |
| 16/09/2014 | 4.60 | 4.56 | 4.60 | 6,860 | 3 | 1,500 |
| 14/09/2014 | 4.65 | 4.60 | 4.60 | 10,194 | 5 | 2,200 |
| 11/09/2014 | 4.65 | 4.65 | 4.65 | 25,575 | 7 | 5,500 |
| 10/09/2014 | 4.63 | 4.63 | 4.63 | 4,630 | 2 | 1,000 |
| 09/09/2014 | 4.60 | 4.60 | 4.60 | 4,140 | 3 | 900 |