PETRA EDUCATION COMPANY Historical
Performance Indicators 11/03/2026
MarketFirst
High Price4.34
Last Closing4.30
No. of Transactions1
SectorEducational Services
Low Price4.34
Opening Price4.34
No. of Shares200
Div5.76
Change0.04
Closing Price4.34
Average Price4.34
P/E14.94
Value Traded868
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/03/2026 | 4.34 | 4.34 | 4.34 | 868 | 1 | 200 |
| 10/03/2026 | 4.30 | 4.30 | 4.30 | 817 | 1 | 190 |
| 05/03/2026 | 4.30 | 4.30 | 4.30 | 5,160 | 2 | 1,200 |
| 16/02/2026 | 4.35 | 4.35 | 4.35 | 1,088 | 1 | 250 |
| 15/02/2026 | 4.35 | 4.35 | 4.35 | 457 | 2 | 105 |
| 02/02/2026 | 4.30 | 4.30 | 4.30 | 1,875 | 2 | 436 |
| 25/01/2026 | 4.25 | 4.25 | 4.25 | 1,500 | 3 | 353 |
| 21/01/2026 | 4.25 | 4.25 | 4.25 | 4,250 | 1 | 1,000 |
| 19/01/2026 | 4.25 | 4.24 | 4.25 | 10,615 | 4 | 2,500 |
| 18/01/2026 | 4.25 | 4.25 | 4.25 | 60 | 1 | 14 |
| 15/01/2026 | 4.45 | 4.25 | 4.25 | 658 | 2 | 150 |
| 14/01/2026 | 4.17 | 4.16 | 4.16 | 6,785 | 15 | 1,630 |
| 13/01/2026 | 4.15 | 4.15 | 4.15 | 2,075 | 5 | 500 |
| 12/01/2026 | 4.10 | 4.10 | 4.10 | 1,866 | 3 | 455 |
| 11/01/2026 | 4.09 | 4.09 | 4.09 | 4,090 | 1 | 1,000 |
| 07/01/2026 | 4.05 | 4.05 | 4.05 | 9,315 | 10 | 2,300 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2026 | 4.30 | 4.30 | 4.30 | 5,160 | 2 | 1,200 |
| 15/02/2026 | 4.35 | 4.35 | 4.35 | 1,544 | 3 | 355 |
| 01/02/2026 | 4.30 | 4.30 | 4.30 | 1,875 | 2 | 436 |
| 25/01/2026 | 4.25 | 4.25 | 4.25 | 1,500 | 3 | 353 |
| 18/01/2026 | 4.25 | 4.24 | 4.25 | 14,925 | 6 | 3,514 |
| 11/01/2026 | 4.45 | 4.09 | 4.25 | 15,473 | 26 | 3,735 |
| 04/01/2026 | 4.05 | 4.00 | 4.05 | 15,051 | 18 | 3,734 |
| 28/12/2025 | 4.00 | 4.00 | 4.00 | 7,180 | 7 | 1,795 |
| 21/12/2025 | 4.08 | 3.85 | 4.00 | 13,571 | 8 | 3,422 |
| 14/12/2025 | 3.90 | 3.78 | 3.90 | 30,711 | 17 | 8,051 |
| 07/12/2025 | 3.80 | 3.75 | 3.80 | 27,155 | 9 | 7,198 |
| 30/11/2025 | 3.75 | 3.75 | 3.75 | 35,445 | 20 | 9,452 |
| 23/11/2025 | 3.75 | 3.60 | 3.75 | 102,024 | 38 | 27,215 |
| 16/11/2025 | 3.70 | 3.65 | 3.65 | 1,137 | 2 | 310 |
| 09/11/2025 | 3.75 | 3.75 | 3.75 | 1,920 | 4 | 512 |
| 02/11/2025 | 3.70 | 3.60 | 3.70 | 8,430 | 6 | 2,300 |
| 26/10/2025 | 3.75 | 3.70 | 3.75 | 7,848 | 15 | 2,102 |
| 12/10/2025 | 3.75 | 3.73 | 3.75 | 6,528 | 7 | 1,746 |
| 05/10/2025 | 3.75 | 3.60 | 3.75 | 1,857 | 5 | 509 |
| 28/09/2025 | 3.45 | 3.45 | 3.45 | 690 | 2 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2026 | 4.35 | 4.30 | 4.35 | 3,419 | 5 | 791 |
| 04/01/2026 | 4.45 | 4.00 | 4.25 | 46,949 | 53 | 11,336 |
| 01/12/2025 | 4.08 | 3.75 | 4.00 | 95,214 | 52 | 24,892 |
| 02/11/2025 | 3.75 | 3.60 | 3.75 | 132,358 | 59 | 35,363 |
| 01/10/2025 | 3.75 | 3.60 | 3.75 | 16,232 | 27 | 4,357 |
| 01/09/2025 | 3.75 | 3.38 | 3.45 | 25,615 | 20 | 7,030 |
| 03/08/2025 | 3.80 | 3.47 | 3.47 | 12,203 | 9 | 3,252 |
| 01/07/2025 | 3.80 | 3.40 | 3.80 | 32,907 | 23 | 9,163 |
| 01/06/2025 | 3.56 | 3.40 | 3.56 | 789 | 3 | 222 |
| 04/05/2025 | 3.35 | 3.35 | 3.35 | 3,172 | 3 | 947 |
| 03/04/2025 | 3.35 | 3.15 | 3.35 | 1,696 | 9 | 535 |
| 02/03/2025 | 3.39 | 3.18 | 3.36 | 20,623 | 34 | 6,213 |
| 02/02/2025 | 3.38 | 3.15 | 3.25 | 104,818 | 31 | 32,189 |
| 02/01/2025 | 3.35 | 3.05 | 3.28 | 65,478 | 68 | 20,623 |
| 01/12/2024 | 3.10 | 2.70 | 3.01 | 127,628 | 192 | 44,320 |
| 03/11/2024 | 2.76 | 2.58 | 2.70 | 186,641 | 162 | 70,533 |
| 01/10/2024 | 2.78 | 2.65 | 2.71 | 50,033 | 139 | 18,638 |
| 01/09/2024 | 2.90 | 2.71 | 2.85 | 13,690 | 43 | 4,896 |
| 01/08/2024 | 3.00 | 2.50 | 2.83 | 4,908,986 | 375 | 1,958,718 |
| 01/07/2024 | 3.15 | 3.00 | 3.00 | 189 | 2 | 61 |