PETRA EDUCATION COMPANY Historical
Performance Indicators 12/03/2026
MarketFirst
High Price4.35
Last Closing4.34
No. of Transactions2
SectorEducational Services
Low Price4.34
Opening Price4.34
No. of Shares53
Div5.75
Change0.01
Closing Price4.35
Average Price4.35
P/E14.98
Value Traded231
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/05/2021 | 5.14 | 4.99 | 5.14 | 10,544 | 5 | 2,061 |
| 28/04/2021 | 4.90 | 4.90 | 4.90 | 3,675 | 2 | 750 |
| 22/04/2021 | 4.90 | 4.90 | 4.90 | 2,450 | 1 | 500 |
| 08/04/2021 | 4.98 | 4.85 | 4.98 | 24,083 | 11 | 4,883 |
| 07/04/2021 | 4.85 | 4.85 | 4.85 | 1,455 | 2 | 300 |
| 06/04/2021 | 4.85 | 4.85 | 4.85 | 2,425 | 1 | 500 |
| 01/04/2021 | 4.85 | 4.85 | 4.85 | 1,916 | 3 | 395 |
| 29/03/2021 | 4.75 | 4.75 | 4.75 | 1,425 | 1 | 300 |
| 21/03/2021 | 4.75 | 4.75 | 4.75 | 950 | 1 | 200 |
| 01/03/2021 | 4.60 | 4.60 | 4.60 | 4,600 | 1 | 1,000 |
| 23/02/2021 | 4.50 | 4.50 | 4.50 | 1,103 | 2 | 245 |
| 16/02/2021 | 4.55 | 4.45 | 4.45 | 31,350 | 2 | 7,000 |
| 15/02/2021 | 4.67 | 4.67 | 4.67 | 14,010 | 6 | 3,000 |
| 14/02/2021 | 4.67 | 4.67 | 4.67 | 2,802 | 2 | 600 |
| 31/01/2021 | 4.67 | 4.67 | 4.67 | 1,868 | 2 | 400 |
| 28/01/2021 | 4.45 | 4.45 | 4.45 | 12,322 | 2 | 2,769 |
| 26/01/2021 | 4.45 | 4.45 | 4.45 | 12,153 | 7 | 2,731 |
| 17/01/2021 | 4.45 | 4.45 | 4.45 | 1,202 | 3 | 270 |
| 06/01/2021 | 4.45 | 4.45 | 4.45 | 445 | 1 | 100 |
| 04/01/2021 | 4.51 | 4.30 | 4.51 | 5,790 | 4 | 1,300 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/10/2011 | 4.00 | 3.80 | 3.93 | 649 | 5 | 170 |
| 25/09/2011 | 4.00 | 3.90 | 4.00 | 3,941 | 4 | 1,010 |
| 11/09/2011 | 4.09 | 4.00 | 4.00 | 72,081 | 6 | 18,020 |
| 04/09/2011 | 4.19 | 3.90 | 3.90 | 4,859 | 5 | 1,205 |
| 28/08/2011 | 4.24 | 4.02 | 4.24 | 603 | 3 | 148 |
| 31/07/2011 | 4.22 | 4.02 | 4.22 | 423 | 3 | 105 |
| 10/07/2011 | 4.23 | 4.23 | 4.23 | 21 | 1 | 5 |
| 03/07/2011 | 4.20 | 4.01 | 4.20 | 41 | 2 | 10 |
| 26/06/2011 | 4.22 | 4.22 | 4.22 | 21 | 1 | 5 |
| 19/06/2011 | 4.13 | 4.12 | 4.12 | 165 | 2 | 40 |
| 05/06/2011 | 4.33 | 4.18 | 4.33 | 454 | 2 | 105 |
| 29/05/2011 | 4.39 | 4.19 | 4.39 | 64 | 2 | 15 |
| 22/05/2011 | 4.41 | 4.00 | 4.00 | 5,396 | 9 | 1,270 |
| 08/05/2011 | 4.20 | 4.18 | 4.20 | 629 | 3 | 150 |
| 02/05/2011 | 4.00 | 4.00 | 4.00 | 71,200 | 8 | 17,800 |
| 17/04/2011 | 4.19 | 4.19 | 4.19 | 419 | 1 | 100 |
| 27/02/2011 | 4.23 | 4.15 | 4.15 | 779 | 2 | 186 |
| 16/01/2011 | 4.10 | 3.87 | 4.10 | 13,780 | 10 | 3,363 |
| 09/01/2011 | 4.08 | 3.88 | 4.07 | 1,387 | 6 | 355 |
| 02/01/2011 | 4.37 | 3.96 | 4.04 | 19,967 | 24 | 4,855 |