PETRA EDUCATION COMPANY Historical
Performance Indicators 23/08/2026
MarketFirst
High Price4.99
Last Closing4.98
No. of Transactions1
SectorEducational Services
Low Price4.99
Opening Price4.99
No. of Shares40
Div5.01
Change0.01
Closing Price4.99
Average Price4.99
P/E16.47
Value Traded200
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/01/2026 | 4.00 | 4.00 | 4.00 | 4,800 | 5 | 1,200 |
| 05/01/2026 | 4.00 | 4.00 | 4.00 | 756 | 2 | 189 |
| 04/01/2026 | 4.00 | 4.00 | 4.00 | 180 | 1 | 45 |
| 31/12/2025 | 4.00 | 4.00 | 4.00 | 2,580 | 3 | 645 |
| 30/12/2025 | 4.00 | 4.00 | 4.00 | 3,600 | 3 | 900 |
| 29/12/2025 | 4.00 | 4.00 | 4.00 | 1,000 | 1 | 250 |
| 24/12/2025 | 4.00 | 3.85 | 4.00 | 11,941 | 6 | 3,022 |
| 23/12/2025 | 4.08 | 4.06 | 4.08 | 1,630 | 2 | 400 |
| 18/12/2025 | 3.90 | 3.85 | 3.90 | 5,171 | 7 | 1,328 |
| 17/12/2025 | 3.85 | 3.85 | 3.85 | 385 | 1 | 100 |
| 15/12/2025 | 3.80 | 3.79 | 3.80 | 23,745 | 7 | 6,250 |
| 14/12/2025 | 3.78 | 3.78 | 3.78 | 1,410 | 2 | 373 |
| 11/12/2025 | 3.80 | 3.80 | 3.80 | 11,400 | 3 | 3,000 |
| 10/12/2025 | 3.79 | 3.75 | 3.79 | 8,637 | 3 | 2,300 |
| 09/12/2025 | 3.75 | 3.75 | 3.75 | 7,118 | 3 | 1,898 |
| 03/12/2025 | 3.75 | 3.75 | 3.75 | 1,320 | 1 | 352 |
| 02/12/2025 | 3.75 | 3.75 | 3.75 | 3,090 | 2 | 824 |
| 01/12/2025 | 3.75 | 3.75 | 3.75 | 12,188 | 8 | 3,250 |
| 30/11/2025 | 3.75 | 3.75 | 3.75 | 18,848 | 9 | 5,026 |
| 27/11/2025 | 3.75 | 3.60 | 3.75 | 19,524 | 10 | 5,215 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/10/2024 | 2.75 | 2.65 | 2.74 | 15,402 | 40 | 5,775 |
| 13/10/2024 | 2.78 | 2.70 | 2.70 | 11,223 | 32 | 4,132 |
| 06/10/2024 | 2.74 | 2.69 | 2.71 | 1,494 | 4 | 550 |
| 29/09/2024 | 2.85 | 2.70 | 2.70 | 9,666 | 14 | 3,558 |
| 22/09/2024 | 2.88 | 2.75 | 2.82 | 1,825 | 9 | 651 |
| 15/09/2024 | 2.85 | 2.71 | 2.71 | 4,022 | 8 | 1,451 |
| 08/09/2024 | 2.80 | 2.80 | 2.80 | 1,621 | 4 | 579 |
| 01/09/2024 | 2.90 | 2.80 | 2.88 | 3,332 | 16 | 1,162 |
| 25/08/2024 | 2.84 | 2.65 | 2.83 | 32,346 | 62 | 11,898 |
| 18/08/2024 | 2.92 | 2.63 | 2.70 | 41,939 | 67 | 15,590 |
| 11/08/2024 | 2.78 | 2.50 | 2.77 | 4,814,532 | 202 | 1,923,652 |
| 04/08/2024 | 3.00 | 2.58 | 2.60 | 20,170 | 44 | 7,578 |
| 21/07/2024 | 3.00 | 3.00 | 3.00 | 66 | 1 | 22 |
| 14/07/2024 | 3.15 | 3.15 | 3.15 | 123 | 1 | 39 |
| 23/06/2024 | 3.00 | 3.00 | 3.00 | 600 | 1 | 200 |
| 26/05/2024 | 3.17 | 3.17 | 3.17 | 761 | 1 | 240 |
| 21/04/2024 | 3.17 | 2.94 | 3.17 | 3,594 | 7 | 1,137 |
| 25/02/2024 | 3.17 | 3.17 | 3.17 | 143 | 1 | 45 |
| 11/02/2024 | 3.18 | 3.10 | 3.18 | 4,104 | 2 | 1,305 |
| 28/01/2024 | 3.18 | 3.18 | 3.18 | 191 | 1 | 60 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/06/2019 | 5.00 | 4.64 | 4.98 | 110,743 | 16 | 22,290 |
| 01/05/2019 | 5.05 | 5.00 | 5.00 | 21,948 | 8 | 4,389 |
| 01/04/2019 | 5.01 | 5.00 | 5.00 | 61,023 | 7 | 12,200 |
| 03/03/2019 | 5.20 | 5.00 | 5.00 | 63,366 | 12 | 12,638 |
| 03/02/2019 | 5.10 | 5.00 | 5.10 | 5,879 | 6 | 1,168 |
| 02/01/2019 | 5.45 | 5.00 | 5.25 | 967,793 | 33 | 193,049 |
| 02/12/2018 | 5.79 | 5.48 | 5.79 | 30,450 | 9 | 5,519 |
| 01/11/2018 | 5.30 | 5.20 | 5.20 | 3,423 | 9 | 655 |
| 01/10/2018 | 5.55 | 5.02 | 5.02 | 10,056,928 | 10 | 1,952,770 |
| 02/09/2018 | 5.80 | 5.50 | 5.75 | 9,705 | 4 | 1,750 |
| 01/08/2018 | 5.50 | 5.50 | 5.50 | 5,500 | 1 | 1,000 |
| 01/07/2018 | 5.90 | 5.90 | 5.90 | 265,500 | 1 | 45,000 |
| 03/06/2018 | 5.99 | 5.56 | 5.99 | 28,508 | 5 | 5,000 |
| 02/05/2018 | 5.90 | 5.90 | 5.90 | 885 | 2 | 150 |
| 01/03/2018 | 6.05 | 5.88 | 5.90 | 77,138 | 20 | 12,896 |
| 01/02/2018 | 5.99 | 5.75 | 5.99 | 25,720 | 10 | 4,414 |
| 02/01/2018 | 5.80 | 5.75 | 5.80 | 150 | 2 | 26 |
| 03/12/2017 | 6.02 | 6.02 | 6.02 | 1,806 | 1 | 300 |
| 01/11/2017 | 5.70 | 5.70 | 5.70 | 5,700 | 3 | 1,000 |
| 01/10/2017 | 5.80 | 5.70 | 5.70 | 5,750 | 2 | 1,000 |