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 |
|---|---|---|---|---|---|---|
| 27/09/2022 | 3.50 | 3.41 | 3.50 | 9,473 | 5 | 2,765 |
| 26/09/2022 | 3.50 | 3.50 | 3.50 | 1,750 | 1 | 500 |
| 25/09/2022 | 3.51 | 3.51 | 3.51 | 3,728 | 4 | 1,062 |
| 22/09/2022 | 3.68 | 3.55 | 3.68 | 2,937 | 4 | 823 |
| 05/09/2022 | 3.88 | 3.60 | 3.60 | 5,497 | 2 | 1,525 |
| 28/08/2022 | 3.63 | 3.52 | 3.63 | 2,684 | 3 | 750 |
| 25/08/2022 | 3.70 | 3.70 | 3.70 | 555 | 4 | 150 |
| 22/08/2022 | 3.52 | 3.52 | 3.52 | 3,520 | 2 | 1,000 |
| 17/08/2022 | 3.71 | 3.70 | 3.70 | 5,153 | 5 | 1,390 |
| 11/08/2022 | 3.70 | 3.70 | 3.70 | 481 | 1 | 130 |
| 07/08/2022 | 3.90 | 3.76 | 3.76 | 9,589 | 17 | 2,500 |
| 25/07/2022 | 4.00 | 4.00 | 4.00 | 4,064 | 7 | 1,016 |
| 13/07/2022 | 4.00 | 4.00 | 4.00 | 3,000 | 6 | 750 |
| 07/07/2022 | 4.20 | 4.20 | 4.20 | 151 | 2 | 36 |
| 06/07/2022 | 4.00 | 4.00 | 4.00 | 2,000 | 2 | 500 |
| 22/06/2022 | 4.00 | 3.75 | 4.00 | 5,265 | 7 | 1,350 |
| 21/06/2022 | 3.97 | 3.97 | 3.97 | 437 | 2 | 110 |
| 19/06/2022 | 3.86 | 3.70 | 3.70 | 1,500 | 4 | 400 |
| 06/06/2022 | 4.00 | 4.00 | 4.00 | 752 | 1 | 188 |
| 25/05/2022 | 4.10 | 4.10 | 4.10 | 1,091 | 3 | 266 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/03/2015 | 5.55 | 5.55 | 5.55 | 1,110 | 1 | 200 |
| 01/03/2015 | 5.56 | 5.50 | 5.56 | 7,256 | 5 | 1,316 |
| 22/02/2015 | 5.56 | 5.50 | 5.56 | 91,224 | 5 | 16,525 |
| 15/02/2015 | 5.55 | 5.55 | 5.55 | 56 | 1 | 10 |
| 08/02/2015 | 5.80 | 5.80 | 5.80 | 11,600 | 1 | 2,000 |
| 01/02/2015 | 5.90 | 5.90 | 5.90 | 23,600 | 4 | 4,000 |
| 28/12/2014 | 5.99 | 5.69 | 5.99 | 129,354 | 39 | 22,363 |
| 21/12/2014 | 5.70 | 5.35 | 5.70 | 114,151 | 77 | 20,677 |
| 14/12/2014 | 5.35 | 5.20 | 5.35 | 38,803 | 27 | 7,300 |
| 07/12/2014 | 5.35 | 4.90 | 5.25 | 126,530 | 42 | 25,120 |
| 30/11/2014 | 5.30 | 4.80 | 5.30 | 27,284 | 23 | 5,284 |
| 23/11/2014 | 4.90 | 4.65 | 4.90 | 13,604 | 13 | 2,850 |
| 16/11/2014 | 4.65 | 4.65 | 4.65 | 3,720 | 4 | 800 |
| 09/11/2014 | 4.65 | 4.65 | 4.65 | 7,905 | 8 | 1,700 |
| 02/11/2014 | 4.70 | 4.65 | 4.70 | 6,530 | 4 | 1,400 |
| 26/10/2014 | 4.70 | 4.65 | 4.70 | 9,386 | 6 | 2,000 |
| 19/10/2014 | 4.55 | 4.55 | 4.55 | 2,048 | 3 | 450 |
| 12/10/2014 | 4.53 | 4.50 | 4.53 | 31,323 | 20 | 6,950 |
| 08/10/2014 | 4.55 | 4.54 | 4.54 | 12,949 | 14 | 2,850 |
| 28/09/2014 | 4.56 | 4.55 | 4.55 | 32,674 | 20 | 7,175 |