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 |
|---|---|---|---|---|---|---|
| 29/10/2019 | 4.90 | 4.85 | 4.85 | 8,756 | 8 | 1,800 |
| 22/10/2019 | 4.75 | 4.75 | 4.75 | 4,598 | 1 | 968 |
| 28/08/2019 | 4.85 | 4.85 | 4.85 | 204 | 2 | 42 |
| 27/08/2019 | 4.85 | 4.85 | 4.85 | 340 | 1 | 70 |
| 26/08/2019 | 4.85 | 4.85 | 4.85 | 1,213 | 1 | 250 |
| 06/08/2019 | 4.95 | 4.95 | 4.95 | 5,044 | 3 | 1,019 |
| 05/08/2019 | 4.95 | 4.95 | 4.95 | 371 | 1 | 75 |
| 04/08/2019 | 4.95 | 4.95 | 4.95 | 2,475 | 1 | 500 |
| 31/07/2019 | 5.00 | 5.00 | 5.00 | 1,197,500 | 2 | 239,500 |
| 30/07/2019 | 4.99 | 4.99 | 4.99 | 2,121 | 4 | 425 |
| 18/07/2019 | 4.67 | 4.67 | 4.67 | 350 | 2 | 75 |
| 15/07/2019 | 4.66 | 4.66 | 4.66 | 1,165 | 1 | 250 |
| 27/06/2019 | 4.98 | 4.98 | 4.98 | 996 | 1 | 200 |
| 25/06/2019 | 4.91 | 4.64 | 4.64 | 11,651 | 4 | 2,461 |
| 19/06/2019 | 5.00 | 4.95 | 5.00 | 6,374 | 3 | 1,275 |
| 18/06/2019 | 4.95 | 4.95 | 4.95 | 4,757 | 1 | 961 |
| 17/06/2019 | 5.00 | 5.00 | 5.00 | 195 | 1 | 39 |
| 11/06/2019 | 5.00 | 5.00 | 5.00 | 64,270 | 3 | 12,854 |
| 02/06/2019 | 5.00 | 5.00 | 5.00 | 22,500 | 3 | 4,500 |
| 28/05/2019 | 5.05 | 5.00 | 5.00 | 3,753 | 2 | 750 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |