PETRA EDUCATION COMPANY Historical
Performance Indicators 28/04/2026
MarketFirst
High Price4.04
Last Closing4.05
No. of Transactions1
SectorEducational Services
Low Price4.04
Opening Price4.04
No. of Shares75,000
Div6.19
Change-0.01
Closing Price4.04
Average Price4.04
P/E13.91
Value Traded303,000
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/09/2024 | 2.73 | 2.71 | 2.71 | 2,320 | 5 | 853 |
| 26/09/2024 | 2.82 | 2.82 | 2.82 | 141 | 1 | 50 |
| 25/09/2024 | 2.75 | 2.75 | 2.75 | 138 | 1 | 50 |
| 23/09/2024 | 2.79 | 2.79 | 2.79 | 140 | 1 | 50 |
| 22/09/2024 | 2.88 | 2.77 | 2.81 | 1,407 | 6 | 501 |
| 19/09/2024 | 2.71 | 2.71 | 2.71 | 542 | 2 | 200 |
| 18/09/2024 | 2.85 | 2.77 | 2.85 | 3,477 | 5 | 1,250 |
| 15/09/2024 | 2.84 | 2.84 | 2.84 | 3 | 1 | 1 |
| 09/09/2024 | 2.80 | 2.80 | 2.80 | 1,481 | 3 | 529 |
| 08/09/2024 | 2.80 | 2.80 | 2.80 | 140 | 1 | 50 |
| 04/09/2024 | 2.89 | 2.88 | 2.88 | 1,154 | 4 | 400 |
| 03/09/2024 | 2.80 | 2.80 | 2.80 | 700 | 1 | 250 |
| 02/09/2024 | 2.88 | 2.88 | 2.88 | 576 | 2 | 200 |
| 01/09/2024 | 2.90 | 2.84 | 2.89 | 902 | 9 | 312 |
| 29/08/2024 | 2.84 | 2.70 | 2.83 | 23,866 | 46 | 8,732 |
| 28/08/2024 | 2.71 | 2.65 | 2.65 | 2,049 | 5 | 766 |
| 27/08/2024 | 2.72 | 2.65 | 2.68 | 6,163 | 9 | 2,300 |
| 25/08/2024 | 2.68 | 2.68 | 2.68 | 268 | 2 | 100 |
| 22/08/2024 | 2.73 | 2.63 | 2.70 | 22,222 | 19 | 8,290 |
| 21/08/2024 | 2.76 | 2.64 | 2.72 | 12,909 | 27 | 4,845 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/01/2021 | 4.51 | 4.30 | 4.45 | 17,290 | 8 | 3,900 |
| 27/12/2020 | 4.52 | 4.22 | 4.51 | 127,957 | 48 | 29,096 |
| 13/12/2020 | 4.11 | 4.11 | 4.11 | 411 | 1 | 100 |
| 29/11/2020 | 4.11 | 4.11 | 4.11 | 1,603 | 2 | 390 |
| 15/11/2020 | 4.05 | 4.01 | 4.05 | 1,363 | 2 | 338 |
| 01/11/2020 | 4.18 | 3.97 | 4.18 | 46,804 | 26 | 11,256 |
| 25/10/2020 | 3.87 | 3.69 | 3.80 | 2,233 | 5 | 588 |
| 18/10/2020 | 3.54 | 3.50 | 3.52 | 113,129 | 9 | 32,292 |
| 11/10/2020 | 3.60 | 3.60 | 3.60 | 3,600 | 2 | 1,000 |
| 04/10/2020 | 3.52 | 3.50 | 3.50 | 21,713 | 4 | 6,200 |
| 27/09/2020 | 3.56 | 3.50 | 3.56 | 35,632 | 2 | 10,009 |
| 20/09/2020 | 3.60 | 3.50 | 3.50 | 159,410 | 20 | 45,508 |
| 06/09/2020 | 3.68 | 3.68 | 3.68 | 8,030 | 2 | 2,182 |
| 23/08/2020 | 3.68 | 3.68 | 3.68 | 1,225 | 2 | 333 |
| 16/08/2020 | 3.80 | 3.70 | 3.80 | 8,120 | 5 | 2,150 |
| 04/08/2020 | 3.68 | 3.68 | 3.68 | 12,880 | 1 | 3,500 |
| 26/07/2020 | 3.70 | 3.68 | 3.68 | 16,625 | 6 | 4,500 |
| 19/07/2020 | 3.75 | 3.71 | 3.71 | 5,605 | 2 | 1,500 |
| 12/07/2020 | 3.90 | 3.85 | 3.87 | 55,045 | 12 | 14,205 |
| 05/07/2020 | 4.00 | 3.90 | 3.90 | 32,724 | 6 | 8,256 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2007 | 3.15 | 2.90 | 3.12 | 657,416 | 172 | 217,020 |
| 07/01/2007 | 3.20 | 2.99 | 3.04 | 266,571 | 74 | 86,968 |
| 03/12/2006 | 3.20 | 2.85 | 3.04 | 214,427 | 55 | 70,570 |
| 01/11/2006 | 3.21 | 2.71 | 3.00 | 1,901,327 | 168 | 632,625 |
| 01/10/2006 | 3.04 | 2.51 | 3.00 | 5,119,228 | 184 | 1,718,877 |
| 03/09/2006 | 2.65 | 2.25 | 2.50 | 450,857 | 199 | 189,170 |
| 01/08/2006 | 2.32 | 2.26 | 2.31 | 256,842 | 107 | 111,802 |
| 02/07/2006 | 2.35 | 2.20 | 2.30 | 181,222 | 81 | 78,804 |
| 01/06/2006 | 2.41 | 2.21 | 2.35 | 51,698 | 24 | 22,165 |
| 01/05/2006 | 2.45 | 2.27 | 2.40 | 227,407 | 114 | 94,849 |
| 02/04/2006 | 2.41 | 2.09 | 2.41 | 256,964 | 103 | 113,249 |
| 01/03/2006 | 2.39 | 2.09 | 2.32 | 196,621 | 123 | 87,107 |
| 01/02/2006 | 2.40 | 2.11 | 2.30 | 236,339 | 162 | 103,608 |
| 02/01/2006 | 2.35 | 2.10 | 2.25 | 530,630 | 299 | 232,977 |