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 |
|---|---|---|---|---|---|---|
| 02/01/2023 | 3.70 | 3.70 | 3.70 | 6,161 | 1 | 1,665 |
| 29/12/2022 | 4.00 | 4.00 | 4.00 | 400 | 1 | 100 |
| 28/12/2022 | 4.26 | 4.00 | 4.00 | 5,278 | 4 | 1,301 |
| 27/12/2022 | 3.97 | 3.97 | 3.97 | 143 | 1 | 36 |
| 22/12/2022 | 3.79 | 3.70 | 3.70 | 4,419 | 3 | 1,190 |
| 18/12/2022 | 3.79 | 3.79 | 3.79 | 10,938 | 9 | 2,886 |
| 30/11/2022 | 4.09 | 4.09 | 4.09 | 8,994 | 8 | 2,199 |
| 29/11/2022 | 3.81 | 3.81 | 3.81 | 381 | 1 | 100 |
| 27/11/2022 | 3.55 | 3.55 | 3.55 | 107 | 1 | 30 |
| 21/11/2022 | 3.34 | 3.20 | 3.34 | 3,268 | 4 | 1,000 |
| 14/11/2022 | 3.44 | 3.11 | 3.11 | 23,501 | 12 | 7,450 |
| 13/11/2022 | 3.20 | 3.20 | 3.20 | 160 | 1 | 50 |
| 02/11/2022 | 3.10 | 3.09 | 3.09 | 124,155 | 4 | 40,178 |
| 18/10/2022 | 3.33 | 3.33 | 3.33 | 230 | 2 | 69 |
| 17/10/2022 | 3.31 | 3.31 | 3.31 | 7 | 1 | 2 |
| 16/10/2022 | 3.30 | 3.29 | 3.29 | 16,450 | 2 | 5,000 |
| 13/10/2022 | 3.55 | 3.55 | 3.55 | 355 | 1 | 100 |
| 12/10/2022 | 3.55 | 3.55 | 3.55 | 1,775 | 3 | 500 |
| 09/10/2022 | 3.60 | 3.60 | 3.60 | 1,260 | 1 | 350 |
| 05/10/2022 | 3.60 | 3.60 | 3.60 | 540 | 2 | 150 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/01/2016 | 5.75 | 5.70 | 5.70 | 7,861 | 6 | 1,376 |
| 17/01/2016 | 5.80 | 5.70 | 5.70 | 11,790 | 8 | 2,050 |
| 10/01/2016 | 6.10 | 6.10 | 6.10 | 2,745 | 1 | 450 |
| 03/01/2016 | 6.10 | 6.10 | 6.10 | 610 | 2 | 100 |
| 27/12/2015 | 6.26 | 5.70 | 6.26 | 136,441 | 35 | 22,675 |
| 20/12/2015 | 5.84 | 5.50 | 5.84 | 12,928 | 11 | 2,228 |
| 13/12/2015 | 5.83 | 5.60 | 5.70 | 13,473 | 8 | 2,350 |
| 29/11/2015 | 5.55 | 5.55 | 5.55 | 100 | 1 | 18 |
| 22/11/2015 | 5.60 | 5.53 | 5.60 | 22,260 | 8 | 4,000 |
| 15/11/2015 | 5.52 | 5.50 | 5.52 | 8,265 | 8 | 1,500 |
| 08/11/2015 | 5.60 | 5.60 | 5.60 | 560 | 1 | 100 |
| 01/11/2015 | 5.50 | 5.50 | 5.50 | 143 | 2 | 26 |
| 26/07/2015 | 5.50 | 5.50 | 5.50 | 2,827 | 4 | 514 |
| 12/07/2015 | 5.60 | 5.35 | 5.35 | 38,032 | 30 | 6,924 |
| 05/07/2015 | 5.90 | 5.90 | 5.90 | 1,764 | 1 | 299 |
| 28/06/2015 | 5.92 | 5.55 | 5.90 | 37,630 | 14 | 6,400 |
| 21/06/2015 | 6.00 | 5.59 | 6.00 | 3,178 | 4 | 550 |
| 19/04/2015 | 5.20 | 5.20 | 5.20 | 520 | 1 | 100 |
| 29/03/2015 | 5.14 | 5.14 | 5.14 | 2,251 | 1 | 438 |
| 22/03/2015 | 5.55 | 5.55 | 5.55 | 4,440 | 2 | 800 |