PETRA EDUCATION COMPANY Historical
Performance Indicators 06/08/2026
MarketFirst
High Price4.59
Last Closing4.60
No. of Transactions2
SectorEducational Services
Low Price4.50
Opening Price4.50
No. of Shares790
Div5.45
Change-0.01
Closing Price4.59
Average Price4.51
P/E15.15
Value Traded3,564
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/10/2023 | 3.43 | 3.43 | 3.43 | 686 | 1 | 200 |
| 05/10/2023 | 3.70 | 3.70 | 3.70 | 1,850 | 1 | 500 |
| 04/10/2023 | 3.68 | 3.68 | 3.68 | 3,680 | 4 | 1,000 |
| 28/09/2023 | 3.65 | 3.45 | 3.65 | 3,517 | 8 | 1,000 |
| 24/09/2023 | 3.45 | 3.30 | 3.45 | 168 | 2 | 50 |
| 18/09/2023 | 3.23 | 3.23 | 3.23 | 65 | 1 | 20 |
| 17/09/2023 | 3.35 | 3.22 | 3.35 | 494 | 4 | 150 |
| 14/09/2023 | 3.22 | 3.22 | 3.22 | 64 | 1 | 20 |
| 10/09/2023 | 3.21 | 3.21 | 3.21 | 321 | 1 | 100 |
| 06/09/2023 | 3.20 | 3.19 | 3.20 | 243 | 2 | 76 |
| 03/09/2023 | 3.19 | 3.19 | 3.19 | 64 | 1 | 20 |
| 24/08/2023 | 3.04 | 3.04 | 3.04 | 280 | 1 | 92 |
| 23/08/2023 | 3.16 | 3.16 | 3.16 | 379 | 1 | 120 |
| 07/08/2023 | 3.02 | 3.01 | 3.01 | 9,327 | 3 | 3,098 |
| 30/07/2023 | 3.09 | 3.09 | 3.09 | 6,180 | 6 | 2,000 |
| 27/07/2023 | 3.34 | 3.34 | 3.34 | 167 | 1 | 50 |
| 25/07/2023 | 3.50 | 3.50 | 3.50 | 1,838 | 3 | 525 |
| 12/07/2023 | 3.65 | 3.65 | 3.65 | 37 | 1 | 10 |
| 03/07/2023 | 3.60 | 3.55 | 3.60 | 663 | 5 | 186 |
| 26/06/2023 | 3.55 | 3.55 | 3.55 | 50 | 1 | 14 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/07/2018 | 5.90 | 5.90 | 5.90 | 265,500 | 1 | 45,000 |
| 24/06/2018 | 5.99 | 5.70 | 5.99 | 22,948 | 4 | 4,000 |
| 17/06/2018 | 5.56 | 5.56 | 5.56 | 5,560 | 1 | 1,000 |
| 06/05/2018 | 5.90 | 5.90 | 5.90 | 590 | 1 | 100 |
| 29/04/2018 | 5.90 | 5.90 | 5.90 | 295 | 1 | 50 |
| 18/03/2018 | 6.05 | 5.88 | 5.90 | 49,704 | 16 | 8,316 |
| 11/03/2018 | 5.99 | 5.99 | 5.99 | 21,444 | 3 | 3,580 |
| 04/03/2018 | 5.99 | 5.99 | 5.99 | 5,990 | 1 | 1,000 |
| 25/02/2018 | 5.99 | 5.99 | 5.99 | 5,990 | 1 | 1,000 |
| 18/02/2018 | 5.80 | 5.80 | 5.80 | 3,480 | 2 | 600 |
| 11/02/2018 | 5.80 | 5.75 | 5.80 | 13,350 | 6 | 2,314 |
| 04/02/2018 | 5.80 | 5.80 | 5.80 | 2,900 | 1 | 500 |
| 07/01/2018 | 5.80 | 5.75 | 5.80 | 150 | 2 | 26 |
| 24/12/2017 | 6.02 | 6.02 | 6.02 | 1,806 | 1 | 300 |
| 12/11/2017 | 5.70 | 5.70 | 5.70 | 5,700 | 3 | 1,000 |
| 22/10/2017 | 5.70 | 5.70 | 5.70 | 2,850 | 1 | 500 |
| 01/10/2017 | 5.80 | 5.80 | 5.80 | 2,900 | 1 | 500 |
| 20/08/2017 | 5.80 | 5.80 | 5.80 | 812 | 1 | 140 |
| 09/07/2017 | 5.75 | 5.75 | 5.75 | 6,325 | 1 | 1,100 |
| 02/07/2017 | 6.00 | 6.00 | 6.00 | 3,000 | 1 | 500 |