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 |
|---|---|---|---|---|---|---|
| 22/11/2018 | 5.30 | 5.30 | 5.30 | 133 | 1 | 25 |
| 19/11/2018 | 5.27 | 5.27 | 5.27 | 53 | 1 | 10 |
| 18/11/2018 | 5.26 | 5.26 | 5.26 | 526 | 1 | 100 |
| 25/10/2018 | 5.03 | 5.02 | 5.02 | 2,267 | 4 | 451 |
| 15/10/2018 | 5.16 | 5.15 | 5.15 | 7,735 | 2 | 1,500 |
| 07/10/2018 | 5.15 | 5.15 | 5.15 | 10,044,030 | 1 | 1,950,297 |
| 04/10/2018 | 5.55 | 5.55 | 5.55 | 2,897 | 3 | 522 |
| 30/09/2018 | 5.80 | 5.75 | 5.75 | 1,445 | 2 | 250 |
| 24/09/2018 | 5.50 | 5.50 | 5.50 | 2,750 | 1 | 500 |
| 12/09/2018 | 5.51 | 5.51 | 5.51 | 5,510 | 1 | 1,000 |
| 28/08/2018 | 5.50 | 5.50 | 5.50 | 5,500 | 1 | 1,000 |
| 31/07/2018 | 5.90 | 5.90 | 5.90 | 265,500 | 1 | 45,000 |
| 28/06/2018 | 5.99 | 5.70 | 5.99 | 21,808 | 3 | 3,800 |
| 27/06/2018 | 5.70 | 5.70 | 5.70 | 1,140 | 1 | 200 |
| 20/06/2018 | 5.56 | 5.56 | 5.56 | 5,560 | 1 | 1,000 |
| 06/05/2018 | 5.90 | 5.90 | 5.90 | 590 | 1 | 100 |
| 03/05/2018 | 5.90 | 5.90 | 5.90 | 295 | 1 | 50 |
| 22/03/2018 | 5.90 | 5.88 | 5.90 | 10,010 | 3 | 1,700 |
| 21/03/2018 | 6.00 | 5.95 | 5.95 | 30,669 | 7 | 5,116 |
| 20/03/2018 | 6.00 | 6.00 | 6.00 | 6,000 | 3 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/06/2007 | 2.99 | 2.86 | 2.86 | 48,676 | 11 | 16,510 |
| 03/06/2007 | 2.97 | 2.85 | 2.88 | 45,486 | 24 | 15,824 |
| 27/05/2007 | 2.99 | 2.84 | 2.85 | 16,052 | 10 | 5,610 |
| 13/05/2007 | 3.00 | 2.87 | 3.00 | 130,733 | 31 | 44,370 |
| 30/04/2007 | 3.10 | 2.99 | 3.00 | 1,115 | 4 | 370 |
| 22/04/2007 | 3.05 | 2.90 | 3.05 | 51,250 | 7 | 17,610 |
| 15/04/2007 | 3.15 | 3.00 | 3.15 | 37,770 | 8 | 12,020 |
| 08/04/2007 | 3.22 | 2.94 | 3.10 | 2,298 | 9 | 751 |
| 01/04/2007 | 3.00 | 2.94 | 2.95 | 34,826 | 23 | 11,790 |
| 25/03/2007 | 3.03 | 2.94 | 2.94 | 231,513 | 15 | 78,461 |
| 18/03/2007 | 3.05 | 2.89 | 2.92 | 197,103 | 47 | 67,100 |
| 11/03/2007 | 3.06 | 2.99 | 3.00 | 104,986 | 45 | 35,000 |
| 04/03/2007 | 3.08 | 3.00 | 3.00 | 95,541 | 35 | 31,700 |
| 25/02/2007 | 3.12 | 3.00 | 3.12 | 46,450 | 27 | 15,250 |
| 18/02/2007 | 3.15 | 3.00 | 3.00 | 57,077 | 17 | 18,450 |
| 11/02/2007 | 3.15 | 3.00 | 3.10 | 166,917 | 60 | 54,050 |
| 04/02/2007 | 3.14 | 3.02 | 3.02 | 169,647 | 40 | 55,450 |
| 28/01/2007 | 3.20 | 2.90 | 3.04 | 287,909 | 44 | 96,330 |
| 21/01/2007 | 3.07 | 3.00 | 3.00 | 64,723 | 24 | 21,458 |
| 14/01/2007 | 3.14 | 2.99 | 3.00 | 47,155 | 28 | 15,700 |