PETRA EDUCATION COMPANY Historical
Performance Indicators 06/08/2026
MarketFirst
High Price4.59
Last Closing4.60
No. of Transactions2
SectorEducational Services
Low Price4.50
Opening Price4.50
No. of Shares790
Div5.45
Change-0.01
Closing Price4.59
Average Price4.51
P/E15.15
Value Traded3,564
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 06/08/2006 | 2.32 | 2.27 | 2.27 | 79,434 | 28 | 34,530 |
| 30/07/2006 | 2.30 | 2.26 | 2.26 | 94,415 | 40 | 41,150 |