PETRA EDUCATION COMPANY Historical
Performance Indicators 18/06/2026
MarketFirst
High Price4.03
Last Closing4.09
No. of Transactions1
SectorEducational Services
Low Price4.03
Opening Price4.03
No. of Shares245
Div6.20
Change-0.06
Closing Price4.03
Average Price4.03
P/E13.83
Value Traded987
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/05/2019 | 5.05 | 5.00 | 5.00 | 3,753 | 2 | 750 |
| 14/05/2019 | 5.00 | 5.00 | 5.00 | 1,250 | 1 | 250 |
| 13/05/2019 | 5.00 | 5.00 | 5.00 | 650 | 1 | 130 |
| 12/05/2019 | 5.00 | 5.00 | 5.00 | 1,295 | 2 | 259 |
| 06/05/2019 | 5.00 | 5.00 | 5.00 | 15,000 | 2 | 3,000 |
| 29/04/2019 | 5.00 | 5.00 | 5.00 | 25,000 | 1 | 5,000 |
| 18/04/2019 | 5.01 | 5.01 | 5.01 | 10,020 | 2 | 2,000 |
| 10/04/2019 | 5.01 | 5.01 | 5.01 | 1,253 | 1 | 250 |
| 04/04/2019 | 5.00 | 5.00 | 5.00 | 24,750 | 3 | 4,950 |
| 31/03/2019 | 5.00 | 5.00 | 5.00 | 49,320 | 6 | 9,864 |
| 27/03/2019 | 5.00 | 5.00 | 5.00 | 1,005 | 1 | 201 |
| 20/03/2019 | 5.00 | 5.00 | 5.00 | 5,365 | 1 | 1,073 |
| 17/03/2019 | 5.01 | 5.00 | 5.00 | 2,501 | 2 | 500 |
| 06/03/2019 | 5.20 | 5.15 | 5.15 | 5,175 | 2 | 1,000 |
| 11/02/2019 | 5.10 | 5.00 | 5.10 | 4,140 | 5 | 827 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/09/2007 | 3.04 | 2.95 | 3.04 | 3,710 | 3 | 1,250 |
| 09/09/2007 | 2.95 | 2.92 | 2.92 | 3,534 | 2 | 1,200 |
| 02/09/2007 | 2.90 | 2.90 | 2.90 | 2,900 | 1 | 1,000 |
| 26/08/2007 | 2.90 | 2.90 | 2.90 | 44 | 1 | 15 |
| 19/08/2007 | 2.98 | 2.85 | 2.92 | 23,931 | 6 | 8,236 |
| 12/08/2007 | 3.00 | 2.81 | 2.81 | 14,779 | 5 | 5,010 |
| 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 |