Menu

PETRA EDUCATION COMPANY Historical

Loading data
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
25/09/2016 6.00 6.00 6.00 1,500 1 250
30/08/2016 5.83 5.83 5.83 1,458 1 250
09/08/2016 6.30 6.30 6.30 1,260 1 200
04/08/2016 6.20 6.20 6.20 3,100 2 500
03/08/2016 6.08 6.08 6.08 5,776 3 950
31/07/2016 5.95 5.95 5.95 23,800 1 4,000
27/07/2016 5.95 5.90 5.95 3,270 2 550
13/07/2016 5.75 5.75 5.75 8,050 13 1,400
12/07/2016 5.70 5.70 5.70 570 2 100
04/07/2016 6.11 6.10 6.10 111,704 17 18,290
30/06/2016 6.11 6.11 6.11 9,165 1 1,500
16/06/2016 6.11 6.10 6.11 254,379 4 41,634
06/06/2016 6.11 5.90 6.11 294,522 8 49,103
05/06/2016 6.00 6.00 6.00 600 1 100
31/05/2016 5.90 5.65 5.90 6,359 2 1,121
24/05/2016 5.60 5.60 5.60 75,718 6 13,521
19/05/2016 5.60 5.59 5.60 298,480 12 53,302
08/05/2016 5.60 5.60 5.60 14,084 2 2,515
04/05/2016 5.60 5.60 5.60 840 1 150
03/05/2016 5.60 5.60 5.60 212,727 7 37,987
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/03/2006 2.29 2.25 2.26 77,090 30 34,057
12/03/2006 2.37 2.19 2.30 22,730 26 9,800
05/03/2006 2.39 2.09 2.38 49,945 41 22,850
26/02/2006 2.40 2.15 2.20 48,875 19 21,650
19/02/2006 2.34 2.11 2.27 59,998 41 26,161
12/02/2006 2.35 2.17 2.23 72,898 63 32,079
05/02/2006 2.31 2.17 2.17 41,185 28 17,950
29/01/2006 2.30 2.24 2.30 65,845 27 29,141
22/01/2006 2.30 2.10 2.15 50,261 45 22,700
15/01/2006 2.35 2.15 2.25 91,593 53 40,621
08/01/2006 2.31 2.28 2.30 83,220 32 36,150
02/01/2006 2.34 2.25 2.29 259,044 157 112,833
Download Table