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 |
|---|---|---|---|---|---|---|
| 04/11/2020 | 4.18 | 4.17 | 4.18 | 38,870 | 16 | 9,302 |
| 02/11/2020 | 4.18 | 4.00 | 4.18 | 6,971 | 8 | 1,712 |
| 01/11/2020 | 3.99 | 3.97 | 3.99 | 964 | 2 | 242 |
| 27/10/2020 | 3.80 | 3.80 | 3.80 | 570 | 1 | 150 |
| 26/10/2020 | 3.87 | 3.80 | 3.87 | 1,154 | 3 | 300 |
| 25/10/2020 | 3.69 | 3.69 | 3.69 | 509 | 1 | 138 |
| 22/10/2020 | 3.52 | 3.52 | 3.52 | 528 | 1 | 150 |
| 21/10/2020 | 3.54 | 3.50 | 3.50 | 112,601 | 8 | 32,142 |
| 14/10/2020 | 3.60 | 3.60 | 3.60 | 3,600 | 2 | 1,000 |
| 08/10/2020 | 3.52 | 3.50 | 3.50 | 21,713 | 4 | 6,200 |
| 27/09/2020 | 3.56 | 3.50 | 3.56 | 35,632 | 2 | 10,009 |
| 24/09/2020 | 3.60 | 3.50 | 3.50 | 159,338 | 19 | 45,488 |
| 23/09/2020 | 3.60 | 3.60 | 3.60 | 72 | 1 | 20 |
| 10/09/2020 | 3.68 | 3.68 | 3.68 | 8,030 | 2 | 2,182 |
| 27/08/2020 | 3.68 | 3.68 | 3.68 | 1,225 | 2 | 333 |
| 19/08/2020 | 3.80 | 3.80 | 3.80 | 2,641 | 2 | 695 |
| 18/08/2020 | 3.80 | 3.80 | 3.80 | 3,629 | 2 | 955 |
| 16/08/2020 | 3.70 | 3.70 | 3.70 | 1,850 | 1 | 500 |
| 06/08/2020 | 3.68 | 3.68 | 3.68 | 12,880 | 1 | 3,500 |
| 29/07/2020 | 3.70 | 3.68 | 3.68 | 7,375 | 4 | 2,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 20/07/2008 | 2.95 | 2.95 | 2.95 | 3,513 | 2 | 1,191 |
| 29/06/2008 | 3.00 | 3.00 | 3.00 | 6,000 | 2 | 2,000 |
| 15/06/2008 | 3.00 | 3.00 | 3.00 | 3,000 | 1 | 1,000 |
| 08/06/2008 | 3.01 | 3.00 | 3.01 | 5,102 | 3 | 1,700 |
| 01/06/2008 | 3.15 | 3.15 | 3.15 | 819 | 3 | 260 |
| 26/05/2008 | 3.10 | 3.00 | 3.00 | 1,622 | 2 | 524 |
| 18/05/2008 | 3.00 | 3.00 | 3.00 | 7,500 | 3 | 2,500 |
| 11/05/2008 | 3.00 | 3.00 | 3.00 | 6,000 | 3 | 2,000 |
| 04/05/2008 | 3.00 | 3.00 | 3.00 | 5,400 | 2 | 1,800 |
| 27/04/2008 | 3.00 | 3.00 | 3.00 | 3,000 | 1 | 1,000 |
| 20/04/2008 | 3.02 | 3.00 | 3.02 | 9,020 | 4 | 3,000 |
| 13/04/2008 | 3.00 | 3.00 | 3.00 | 27,000 | 5 | 9,000 |
| 06/04/2008 | 3.05 | 3.00 | 3.05 | 38,075 | 5 | 12,500 |
| 16/03/2008 | 3.00 | 2.97 | 3.00 | 1,234 | 3 | 412 |
| 09/03/2008 | 2.96 | 2.96 | 2.96 | 136 | 1 | 46 |
| 02/03/2008 | 3.00 | 3.00 | 3.00 | 1,500 | 1 | 500 |
| 24/02/2008 | 3.05 | 2.95 | 2.95 | 2,990 | 6 | 1,000 |