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 |
|---|---|---|---|---|---|---|
| 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 |
| 24/09/2018 | 5.50 | 5.50 | 5.50 | 2,750 | 1 | 500 |
| 12/09/2018 | 5.51 | 5.51 | 5.51 | 5,510 | 1 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 23/07/2006 | 2.34 | 2.24 | 2.30 | 65,610 | 27 | 28,502 |
| 16/07/2006 | 2.34 | 2.20 | 2.30 | 14,667 | 13 | 6,368 |
| 09/07/2006 | 2.30 | 2.28 | 2.30 | 5,848 | 6 | 2,550 |
| 02/07/2006 | 2.35 | 2.24 | 2.35 | 55,883 | 15 | 24,334 |
| 25/06/2006 | 2.41 | 2.29 | 2.35 | 6,057 | 5 | 2,565 |
| 18/06/2006 | 2.32 | 2.21 | 2.30 | 3,190 | 5 | 1,400 |
| 11/06/2006 | 2.38 | 2.25 | 2.25 | 32,580 | 8 | 14,000 |
| 04/06/2006 | 2.40 | 2.29 | 2.36 | 8,732 | 5 | 3,700 |
| 28/05/2006 | 2.45 | 2.28 | 2.28 | 60,450 | 33 | 24,870 |
| 21/05/2006 | 2.45 | 2.36 | 2.45 | 27,766 | 23 | 11,492 |
| 14/05/2006 | 2.39 | 2.27 | 2.35 | 6,984 | 9 | 2,990 |
| 07/05/2006 | 2.40 | 2.30 | 2.35 | 43,629 | 40 | 18,735 |
| 01/05/2006 | 2.41 | 2.29 | 2.40 | 89,717 | 10 | 37,262 |
| 23/04/2006 | 2.41 | 2.29 | 2.41 | 77,152 | 29 | 33,366 |
| 16/04/2006 | 2.27 | 2.22 | 2.22 | 53,767 | 19 | 24,208 |