PETRA EDUCATION COMPANY Historical
Performance Indicators 21/05/2026
MarketFirst
High Price4.00
Last Closing4.14
No. of Transactions77
SectorEducational Services
Low Price3.97
Opening Price3.97
No. of Shares60,163
Div6.25
Change-0.14
Closing Price4.00
Average Price4.00
P/E13.73
Value Traded240,637
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/11/2005 | 2.05 | 1.95 | 2.05 | 2,245 | 2 | 1,100 |
| 21/11/2005 | 2.05 | 2.00 | 2.05 | 12,050 | 4 | 6,000 |
| 17/11/2005 | 2.00 | 2.00 | 2.00 | 10,000 | 2 | 5,000 |
| 15/11/2005 | 2.00 | 2.00 | 2.00 | 600 | 3 | 300 |
| 14/11/2005 | 2.04 | 2.02 | 2.02 | 812 | 2 | 400 |
| 09/11/2005 | 2.00 | 2.00 | 2.00 | 7,000 | 4 | 3,500 |
| 08/11/2005 | 2.00 | 2.00 | 2.00 | 2,000 | 2 | 1,000 |
| 07/11/2005 | 2.08 | 2.05 | 2.08 | 618 | 2 | 300 |
| 06/11/2005 | 2.05 | 2.05 | 2.05 | 2,030 | 3 | 990 |
| 19/10/2005 | 2.01 | 2.00 | 2.00 | 6,001 | 8 | 3,000 |
| 16/10/2005 | 2.11 | 2.10 | 2.10 | 2,208 | 2 | 1,050 |
| 12/10/2005 | 2.10 | 2.10 | 2.10 | 1,050 | 1 | 500 |
| 11/10/2005 | 2.08 | 2.08 | 2.08 | 645 | 1 | 310 |
| 10/10/2005 | 2.15 | 2.15 | 2.15 | 2,365 | 2 | 1,100 |
| 09/10/2005 | 2.17 | 2.17 | 2.17 | 2,604 | 1 | 1,200 |
| 03/10/2005 | 2.15 | 2.15 | 2.08 | 1,075 | 1 | 500 |
| 29/09/2005 | 2.14 | 2.08 | 2.08 | 18,662 | 9 | 8,900 |
| 28/09/2005 | 2.10 | 2.05 | 2.05 | 16,427 | 9 | 7,900 |
| 27/09/2005 | 2.08 | 2.08 | 2.08 | 7,280 | 1 | 3,500 |
| 26/09/2005 | 2.12 | 2.12 | 2.12 | 6,360 | 3 | 3,000 |