PETRA EDUCATION COMPANY Historical
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 |
|---|---|---|---|---|---|---|
| 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 |
| 28/07/2020 | 3.70 | 3.70 | 3.70 | 9,250 | 2 | 2,500 |
| 23/07/2020 | 3.75 | 3.71 | 3.71 | 5,605 | 2 | 1,500 |
| 16/07/2020 | 3.88 | 3.85 | 3.87 | 42,382 | 8 | 10,955 |
| 15/07/2020 | 3.90 | 3.90 | 3.90 | 3,900 | 1 | 1,000 |
| 14/07/2020 | 3.90 | 3.89 | 3.89 | 8,763 | 3 | 2,250 |
| 09/07/2020 | 4.00 | 3.90 | 3.90 | 32,724 | 6 | 8,256 |
| 24/06/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 08/06/2020 | 4.10 | 4.10 | 4.10 | 3,690 | 2 | 900 |
| 28/05/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 15/03/2020 | 4.00 | 4.00 | 4.00 | 668 | 1 | 167 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 17/02/2008 | 3.09 | 2.95 | 3.09 | 1,481 | 2 | 502 |
| 02/02/2008 | 3.05 | 3.05 | 3.05 | 3,050 | 1 | 1,000 |
| 06/01/2008 | 3.05 | 3.05 | 3.05 | 763 | 1 | 250 |
| 30/12/2007 | 3.10 | 3.10 | 3.10 | 496 | 1 | 160 |
| 02/12/2007 | 3.21 | 3.15 | 3.15 | 10,533 | 7 | 3,300 |