Menu

PETRA EDUCATION COMPANY Historical

Loading data
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
21/11/2021 4.15 4.15 4.15 2,075 2 500
14/11/2021 3.90 3.90 3.90 98 1 25
10/11/2021 4.10 3.80 3.90 81,415 6 21,240
07/11/2021 4.10 4.10 4.10 410 1 100
01/11/2021 4.10 4.10 4.10 4,100 1 1,000
27/10/2021 4.07 4.07 4.07 183 1 45
24/10/2021 4.10 4.10 4.10 2,870 2 700
18/10/2021 4.10 4.07 4.07 5,095 2 1,250
17/10/2021 4.10 4.10 4.10 410 1 100
13/10/2021 4.20 4.10 4.20 2,134 3 520
07/10/2021 4.06 4.06 4.06 248 1 61
03/10/2021 4.06 4.06 4.06 406 1 100
29/09/2021 4.10 4.10 4.10 4,100 3 1,000
28/09/2021 4.05 4.04 4.04 526 2 130
23/09/2021 4.04 4.04 4.04 202 2 50
22/09/2021 4.07 4.04 4.04 25,040 10 6,175
20/09/2021 4.10 4.10 4.10 4,920 4 1,200
19/09/2021 4.25 4.05 4.05 1,097 2 261
08/09/2021 4.05 4.05 4.05 101 1 25
30/08/2021 4.02 4.02 4.02 772 1 192
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
13/01/2013 5.71 5.71 5.71 685 1 120
16/12/2012 5.71 5.71 5.71 114 1 20
09/12/2012 5.71 5.71 5.71 571 1 100
02/12/2012 5.71 5.71 5.71 57,100 1 10,000
25/11/2012 5.72 5.72 5.72 9,209 1 1,610
21/10/2012 5.72 5.70 5.72 28,580 2 5,000
14/10/2012 6.47 6.00 6.00 1,959 3 318
24/06/2012 5.34 4.63 5.34 50,309 7 9,766
17/06/2012 4.63 4.63 4.63 4,977 1 1,075
26/02/2012 4.41 4.41 4.41 4 1 1
18/12/2011 4.63 4.40 4.63 114,170 15 25,231
11/12/2011 4.60 4.15 4.60 422,398 72 99,595
04/12/2011 4.15 4.10 4.14 8,372 4 2,020
27/11/2011 4.00 4.00 4.00 4,000 1 1,000
20/11/2011 4.15 4.00 4.00 88,266 13 21,686
13/11/2011 4.15 4.08 4.15 52,852 24 12,739
23/10/2011 3.98 3.82 3.98 7,829 4 2,040
16/10/2011 4.00 3.80 3.82 8,345 5 2,190
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
Download Table