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 |
|---|---|---|---|---|---|---|
| 19/03/2018 | 6.05 | 6.05 | 6.05 | 3,025 | 3 | 500 |
| 14/03/2018 | 5.99 | 5.99 | 5.99 | 17,970 | 2 | 3,000 |
| 12/03/2018 | 5.99 | 5.99 | 5.99 | 3,474 | 1 | 580 |
| 08/03/2018 | 5.99 | 5.99 | 5.99 | 5,990 | 1 | 1,000 |
| 25/02/2018 | 5.99 | 5.99 | 5.99 | 5,990 | 1 | 1,000 |
| 20/02/2018 | 5.80 | 5.80 | 5.80 | 1,740 | 1 | 300 |
| 18/02/2018 | 5.80 | 5.80 | 5.80 | 1,740 | 1 | 300 |
| 15/02/2018 | 5.80 | 5.80 | 5.80 | 1,740 | 1 | 300 |
| 12/02/2018 | 5.80 | 5.80 | 5.80 | 3,393 | 3 | 585 |
| 11/02/2018 | 5.75 | 5.75 | 5.75 | 8,217 | 2 | 1,429 |
| 05/02/2018 | 5.80 | 5.80 | 5.80 | 2,900 | 1 | 500 |
| 10/01/2018 | 5.80 | 5.75 | 5.80 | 150 | 2 | 26 |
| 28/12/2017 | 6.02 | 6.02 | 6.02 | 1,806 | 1 | 300 |
| 13/11/2017 | 5.70 | 5.70 | 5.70 | 5,700 | 3 | 1,000 |
| 25/10/2017 | 5.70 | 5.70 | 5.70 | 2,850 | 1 | 500 |
| 02/10/2017 | 5.80 | 5.80 | 5.80 | 2,900 | 1 | 500 |
| 23/08/2017 | 5.80 | 5.80 | 5.80 | 812 | 1 | 140 |
| 12/07/2017 | 5.75 | 5.75 | 5.75 | 6,325 | 1 | 1,100 |
| 04/07/2017 | 6.00 | 6.00 | 6.00 | 3,000 | 1 | 500 |
| 21/06/2017 | 5.95 | 5.95 | 5.95 | 2,083 | 2 | 350 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/01/2007 | 3.10 | 3.00 | 3.00 | 84,110 | 6 | 27,300 |
| 24/12/2006 | 3.09 | 2.85 | 3.04 | 76,194 | 13 | 25,450 |
| 17/12/2006 | 3.05 | 3.00 | 3.00 | 8,038 | 9 | 2,670 |
| 10/12/2006 | 3.20 | 2.90 | 3.19 | 89,631 | 15 | 28,950 |
| 03/12/2006 | 3.05 | 2.99 | 3.05 | 40,565 | 18 | 13,500 |
| 26/11/2006 | 3.15 | 3.00 | 3.00 | 8,475 | 6 | 2,750 |
| 19/11/2006 | 3.09 | 2.71 | 3.09 | 21,402 | 13 | 7,410 |
| 13/11/2006 | 3.02 | 2.85 | 2.85 | 6,757 | 10 | 2,300 |
| 05/11/2006 | 3.21 | 2.90 | 3.17 | 1,814,252 | 133 | 603,265 |
| 29/10/2006 | 3.00 | 2.94 | 2.94 | 4,551,490 | 13 | 1,517,250 |
| 15/10/2006 | 3.04 | 2.80 | 2.98 | 367,945 | 38 | 126,238 |
| 08/10/2006 | 2.90 | 2.71 | 2.75 | 10,469 | 20 | 3,750 |
| 01/10/2006 | 2.87 | 2.51 | 2.87 | 239,765 | 119 | 88,539 |
| 24/09/2006 | 2.65 | 2.47 | 2.50 | 80,584 | 22 | 31,857 |
| 17/09/2006 | 2.64 | 2.30 | 2.55 | 168,354 | 91 | 69,497 |
| 10/09/2006 | 2.31 | 2.25 | 2.30 | 150,877 | 37 | 65,620 |
| 03/09/2006 | 2.32 | 2.25 | 2.27 | 51,043 | 49 | 22,196 |
| 27/08/2006 | 2.31 | 2.30 | 2.31 | 31,055 | 8 | 13,500 |
| 21/08/2006 | 2.32 | 2.29 | 2.32 | 26,033 | 13 | 11,321 |
| 13/08/2006 | 2.32 | 2.27 | 2.32 | 65,120 | 38 | 28,351 |