Menu

PETRA EDUCATION COMPANY Historical

Loading data
Performance Indicators 09/08/2026
MarketFirst
High Price4.60
Last Closing4.59
No. of Transactions3
SectorEducational Services
Low Price4.50
Opening Price4.60
No. of Shares1,570
Div5.56
Change-0.09
Closing Price4.50
Average Price4.52
P/E14.85
Value Traded7,091

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
20/06/2017 5.95 5.95 5.95 893 3 150
14/06/2017 5.93 5.93 5.93 1,050 1 177
22/05/2017 5.93 5.93 5.93 1,322 1 223
27/04/2017 5.58 5.57 5.58 56,636 2 10,150
26/04/2017 5.57 5.57 5.57 55,700 1 10,000
09/04/2017 5.93 5.93 5.93 961 1 162
05/04/2017 5.52 5.52 5.52 6,392,684 1 1,158,095
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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