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 |
|---|---|---|---|---|---|---|
| 21/08/2005 | 2.25 | 2.18 | 2.18 | 5,473 | 4 | 2,510 |
| 18/08/2005 | 2.20 | 2.20 | 2.20 | 8,800 | 2 | 4,000 |
| 15/08/2005 | 2.26 | 2.26 | 2.26 | 678 | 1 | 300 |
| 11/08/2005 | 2.25 | 2.18 | 2.25 | 8,641 | 6 | 3,950 |
| 10/08/2005 | 2.23 | 2.18 | 2.18 | 5,587 | 8 | 2,550 |
| 09/08/2005 | 2.29 | 2.12 | 2.13 | 46,740 | 37 | 20,790 |
| 08/08/2005 | 2.20 | 2.19 | 2.19 | 5,485 | 3 | 2,500 |
| 07/08/2005 | 2.20 | 2.20 | 2.20 | 462 | 2 | 210 |
| 04/08/2005 | 2.20 | 2.19 | 2.19 | 3,295 | 5 | 1,500 |
| 03/08/2005 | 2.20 | 2.20 | 2.20 | 1,155 | 3 | 525 |
| 01/08/2005 | 2.25 | 2.20 | 2.25 | 3,900 | 2 | 1,750 |
| 31/07/2005 | 2.20 | 2.20 | 2.20 | 9,900 | 3 | 4,500 |
| 28/07/2005 | 2.21 | 2.21 | 2.21 | 4,420 | 2 | 2,000 |
| 27/07/2005 | 2.29 | 2.20 | 2.25 | 53,023 | 24 | 23,700 |
| 26/07/2005 | 2.25 | 2.20 | 2.25 | 24,888 | 14 | 11,124 |
| 25/07/2005 | 2.15 | 2.15 | 2.15 | 1,075 | 1 | 500 |
| 24/07/2005 | 2.05 | 2.01 | 2.05 | 5,105 | 6 | 2,500 |
| 20/07/2005 | 2.00 | 1.99 | 1.99 | 5,184 | 2 | 2,600 |
| 19/07/2005 | 2.00 | 1.99 | 1.99 | 4,980 | 2 | 2,500 |
| 18/07/2005 | 2.09 | 2.09 | 2.09 | 15,048 | 5 | 7,200 |