PETRA EDUCATION COMPANY Historical
Performance Indicators 22/09/2026
MarketFirst
High Price4.88
Last Closing4.91
No. of Transactions4
SectorEducational Services
Low Price4.88
Opening Price4.88
No. of Shares909
Div5.12
Change-0.03
Closing Price4.88
Average Price4.88
P/E16.11
Value Traded4,436
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/06/2026 | 4.10 | 4.09 | 4.09 | 1,043 | 2 | 255 |
| 14/06/2026 | 4.10 | 4.10 | 4.10 | 6,150 | 3 | 1,500 |
| 11/06/2026 | 4.10 | 4.10 | 4.10 | 1,025 | 1 | 250 |
| 10/06/2026 | 4.05 | 4.05 | 4.05 | 1,013 | 1 | 250 |
| 09/06/2026 | 4.00 | 4.00 | 4.00 | 198,044 | 11 | 49,511 |
| 07/06/2026 | 3.98 | 3.98 | 3.98 | 995 | 1 | 250 |
| 02/06/2026 | 4.00 | 4.00 | 4.00 | 1,000 | 1 | 250 |
| 01/06/2026 | 3.94 | 3.93 | 3.93 | 3,935 | 3 | 1,000 |
| 21/05/2026 | 4.00 | 3.97 | 4.00 | 240,637 | 77 | 60,163 |
| 18/05/2026 | 4.14 | 4.14 | 4.14 | 50 | 1 | 12 |
| 17/05/2026 | 4.14 | 4.14 | 4.14 | 766 | 1 | 185 |
| 14/05/2026 | 4.14 | 4.14 | 4.14 | 62 | 2 | 15 |
| 11/05/2026 | 3.87 | 3.87 | 3.87 | 1,026 | 3 | 265 |
| 07/05/2026 | 3.87 | 3.87 | 3.87 | 54 | 1 | 14 |
| 28/04/2026 | 4.04 | 4.04 | 4.04 | 303,000 | 1 | 75,000 |
| 27/04/2026 | 4.05 | 4.05 | 4.05 | 3,119 | 1 | 770 |
| 26/04/2026 | 4.05 | 4.05 | 4.05 | 16 | 1 | 4 |
| 23/04/2026 | 4.05 | 3.88 | 4.05 | 298,811 | 9 | 74,541 |
| 22/04/2026 | 3.92 | 3.80 | 3.87 | 230,636 | 25 | 60,682 |
| 21/04/2026 | 3.92 | 3.80 | 3.92 | 192,560 | 7 | 50,653 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 21/09/2025 | 3.75 | 3.50 | 3.50 | 1,292 | 3 | 359 |
| 14/09/2025 | 3.70 | 3.38 | 3.70 | 14,975 | 6 | 4,121 |
| 07/09/2025 | 3.65 | 3.65 | 3.65 | 2,738 | 5 | 750 |
| 31/08/2025 | 3.70 | 3.47 | 3.70 | 5,962 | 5 | 1,612 |
| 24/08/2025 | 3.75 | 3.75 | 3.75 | 9,375 | 5 | 2,500 |
| 17/08/2025 | 3.78 | 3.78 | 3.78 | 189 | 1 | 50 |
| 10/08/2025 | 3.80 | 3.70 | 3.70 | 2,597 | 2 | 690 |
| 27/07/2025 | 3.80 | 3.80 | 3.80 | 9,500 | 6 | 2,500 |
| 20/07/2025 | 3.80 | 3.40 | 3.80 | 23,339 | 16 | 6,643 |
| 06/07/2025 | 3.40 | 3.40 | 3.40 | 68 | 1 | 20 |
| 22/06/2025 | 3.56 | 3.56 | 3.56 | 755 | 2 | 212 |
| 01/06/2025 | 3.40 | 3.40 | 3.40 | 34 | 1 | 10 |
| 18/05/2025 | 3.35 | 3.35 | 3.35 | 2,010 | 1 | 600 |
| 11/05/2025 | 3.35 | 3.35 | 3.35 | 1,162 | 2 | 347 |
| 27/04/2025 | 3.35 | 3.35 | 3.35 | 168 | 2 | 50 |
| 13/04/2025 | 3.20 | 3.15 | 3.20 | 1,516 | 5 | 481 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2023 | 3.70 | 3.20 | 3.42 | 21,806 | 36 | 6,340 |
| 01/12/2022 | 4.26 | 3.70 | 4.00 | 21,178 | 18 | 5,513 |
| 01/11/2022 | 4.09 | 3.09 | 4.09 | 160,565 | 31 | 51,007 |
| 02/10/2022 | 3.60 | 3.29 | 3.33 | 20,617 | 12 | 6,171 |
| 01/09/2022 | 3.88 | 3.41 | 3.50 | 23,384 | 16 | 6,675 |
| 01/08/2022 | 3.90 | 3.52 | 3.63 | 21,981 | 32 | 5,920 |
| 03/07/2022 | 4.20 | 4.00 | 4.00 | 9,215 | 17 | 2,302 |
| 01/06/2022 | 4.00 | 3.70 | 4.00 | 7,953 | 14 | 2,048 |
| 08/05/2022 | 4.10 | 4.00 | 4.10 | 8,339 | 7 | 2,078 |
| 03/04/2022 | 4.12 | 4.00 | 4.00 | 2,319 | 3 | 575 |
| 01/03/2022 | 4.10 | 3.95 | 3.95 | 16,970 | 11 | 4,290 |
| 01/02/2022 | 4.15 | 3.90 | 3.92 | 72,232 | 38 | 17,815 |
| 02/01/2022 | 4.15 | 4.05 | 4.11 | 28,308 | 19 | 6,877 |
| 01/12/2021 | 4.15 | 4.02 | 4.10 | 18,972 | 9 | 4,671 |
| 01/11/2021 | 4.20 | 3.80 | 4.10 | 95,507 | 15 | 24,665 |
| 03/10/2021 | 4.20 | 4.06 | 4.07 | 11,346 | 11 | 2,776 |
| 01/09/2021 | 4.25 | 4.04 | 4.10 | 35,986 | 24 | 8,841 |
| 01/08/2021 | 4.50 | 4.01 | 4.02 | 34,591 | 22 | 8,057 |
| 01/07/2021 | 4.70 | 4.10 | 4.50 | 15,618 | 24 | 3,486 |
| 01/06/2021 | 6.00 | 4.41 | 4.75 | 56,490 | 30 | 10,914 |