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 |
|---|---|---|---|---|---|---|
| 12/03/2020 | 3.80 | 3.80 | 3.80 | 7,600 | 4 | 2,000 |
| 24/02/2020 | 3.80 | 3.70 | 3.70 | 8,360 | 3 | 2,250 |
| 16/02/2020 | 4.00 | 4.00 | 4.00 | 1,000 | 1 | 250 |
| 13/02/2020 | 4.26 | 4.26 | 4.26 | 2,130 | 1 | 500 |
| 12/02/2020 | 4.30 | 4.30 | 4.30 | 1,075 | 1 | 250 |
| 04/02/2020 | 4.60 | 4.60 | 4.60 | 230 | 1 | 50 |
| 29/12/2019 | 4.60 | 4.60 | 4.60 | 920 | 1 | 200 |
| 05/12/2019 | 4.30 | 4.30 | 4.30 | 22 | 1 | 5 |
| 01/12/2019 | 4.25 | 4.25 | 4.25 | 425 | 1 | 100 |
| 18/11/2019 | 4.49 | 4.49 | 4.49 | 1,347 | 2 | 300 |
| 29/10/2019 | 4.90 | 4.85 | 4.85 | 8,756 | 8 | 1,800 |
| 22/10/2019 | 4.75 | 4.75 | 4.75 | 4,598 | 1 | 968 |
| 28/08/2019 | 4.85 | 4.85 | 4.85 | 204 | 2 | 42 |
| 27/08/2019 | 4.85 | 4.85 | 4.85 | 340 | 1 | 70 |
| 26/08/2019 | 4.85 | 4.85 | 4.85 | 1,213 | 1 | 250 |
| 06/08/2019 | 4.95 | 4.95 | 4.95 | 5,044 | 3 | 1,019 |
| 05/08/2019 | 4.95 | 4.95 | 4.95 | 371 | 1 | 75 |
| 04/08/2019 | 4.95 | 4.95 | 4.95 | 2,475 | 1 | 500 |
| 31/07/2019 | 5.00 | 5.00 | 5.00 | 1,197,500 | 2 | 239,500 |
| 30/07/2019 | 4.99 | 4.99 | 4.99 | 2,121 | 4 | 425 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/03/2009 | 3.10 | 3.10 | 3.10 | 310 | 1 | 100 |
| 01/02/2009 | 3.10 | 3.05 | 3.10 | 2,992 | 5 | 970 |
| 25/01/2009 | 3.10 | 2.95 | 2.95 | 650 | 3 | 210 |
| 04/01/2009 | 3.20 | 3.20 | 3.20 | 96 | 1 | 30 |
| 21/12/2008 | 3.36 | 3.35 | 3.36 | 2,011 | 2 | 600 |
| 14/12/2008 | 3.50 | 3.20 | 3.20 | 3,700 | 5 | 1,100 |
| 30/11/2008 | 3.52 | 3.05 | 3.52 | 128,897 | 14 | 41,968 |
| 23/11/2008 | 3.10 | 2.86 | 3.00 | 791,260 | 21 | 263,251 |
| 16/11/2008 | 3.14 | 3.00 | 3.00 | 3,820 | 6 | 1,270 |
| 02/11/2008 | 3.30 | 3.00 | 3.30 | 1,770 | 4 | 550 |
| 26/10/2008 | 3.00 | 2.95 | 3.00 | 25,184 | 19 | 8,398 |
| 19/10/2008 | 3.00 | 3.00 | 3.00 | 5,145 | 7 | 1,715 |
| 12/10/2008 | 3.00 | 3.00 | 3.00 | 1,800 | 1 | 600 |
| 21/09/2008 | 3.03 | 3.03 | 3.03 | 3,030 | 1 | 1,000 |
| 14/09/2008 | 3.04 | 3.00 | 3.04 | 3,910 | 2 | 1,290 |
| 07/09/2008 | 3.00 | 3.00 | 3.00 | 3,000 | 1 | 1,000 |
| 24/08/2008 | 3.00 | 2.98 | 2.98 | 24,858 | 4 | 8,318 |
| 17/08/2008 | 3.00 | 2.99 | 3.00 | 36,014 | 8 | 12,038 |
| 03/08/2008 | 3.00 | 2.96 | 2.99 | 52,765 | 15 | 17,669 |
| 27/07/2008 | 3.00 | 2.90 | 3.00 | 5,950 | 4 | 2,000 |