PETRA EDUCATION COMPANY Historical
Performance Indicators 28/04/2026
MarketFirst
High Price4.04
Last Closing4.05
No. of Transactions1
SectorEducational Services
Low Price4.04
Opening Price4.04
No. of Shares75,000
Div6.19
Change-0.01
Closing Price4.04
Average Price4.04
P/E13.91
Value Traded303,000
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/02/2019 | 5.10 | 5.10 | 5.10 | 1,739 | 1 | 341 |
| 30/01/2019 | 5.25 | 5.25 | 5.25 | 525 | 1 | 100 |
| 29/01/2019 | 5.20 | 5.00 | 5.20 | 2,755 | 3 | 549 |
| 27/01/2019 | 5.35 | 5.30 | 5.35 | 586 | 2 | 110 |
| 22/01/2019 | 5.20 | 5.20 | 5.20 | 520 | 2 | 100 |
| 21/01/2019 | 5.25 | 5.25 | 5.25 | 1,633 | 2 | 311 |
| 16/01/2019 | 5.25 | 5.25 | 5.25 | 1,575 | 1 | 300 |
| 15/01/2019 | 5.25 | 5.25 | 5.25 | 2,567 | 2 | 489 |
| 13/01/2019 | 5.25 | 5.25 | 5.25 | 2,625 | 1 | 500 |
| 10/01/2019 | 5.20 | 5.00 | 5.20 | 925,350 | 7 | 185,040 |
| 09/01/2019 | 5.45 | 5.20 | 5.20 | 14,930 | 8 | 2,744 |
| 08/01/2019 | 5.36 | 5.20 | 5.36 | 12,048 | 3 | 2,306 |
| 07/01/2019 | 5.36 | 5.36 | 5.36 | 2,680 | 1 | 500 |
| 27/12/2018 | 5.79 | 5.48 | 5.79 | 22,215 | 8 | 4,019 |
| 23/12/2018 | 5.49 | 5.49 | 5.49 | 8,235 | 1 | 1,500 |
| 25/11/2018 | 5.30 | 5.20 | 5.20 | 2,712 | 6 | 520 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/08/2007 | 3.04 | 2.95 | 3.04 | 13,075 | 5 | 4,400 |
| 29/07/2007 | 3.03 | 2.95 | 2.95 | 12,197 | 4 | 4,057 |
| 15/07/2007 | 3.19 | 3.04 | 3.19 | 1,569 | 5 | 500 |
| 01/07/2007 | 2.91 | 2.90 | 2.90 | 2,901 | 3 | 1,000 |
| 24/06/2007 | 3.00 | 2.90 | 3.00 | 26,690 | 5 | 9,200 |
| 17/06/2007 | 2.98 | 2.88 | 2.98 | 44,272 | 11 | 15,016 |
| 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 |