PETRA EDUCATION COMPANY Historical
Performance Indicators 28/04/2026
MarketFirst
High Price4.04
Last Closing4.05
No. of Transactions1
SectorEducational Services
Low Price4.04
Opening Price4.04
No. of Shares75,000
Div6.19
Change-0.01
Closing Price4.04
Average Price4.04
P/E13.91
Value Traded303,000
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/09/2025 | 3.65 | 3.65 | 3.65 | 13,688 | 1 | 3,750 |
| 08/09/2025 | 3.65 | 3.65 | 3.65 | 2,738 | 5 | 750 |
| 02/09/2025 | 3.70 | 3.70 | 3.70 | 5,920 | 4 | 1,600 |
| 31/08/2025 | 3.47 | 3.47 | 3.47 | 42 | 1 | 12 |
| 26/08/2025 | 3.75 | 3.75 | 3.75 | 1,875 | 1 | 500 |
| 25/08/2025 | 3.75 | 3.75 | 3.75 | 7,500 | 4 | 2,000 |
| 21/08/2025 | 3.78 | 3.78 | 3.78 | 189 | 1 | 50 |
| 11/08/2025 | 3.70 | 3.70 | 3.70 | 925 | 1 | 250 |
| 10/08/2025 | 3.80 | 3.80 | 3.80 | 1,672 | 1 | 440 |
| 30/07/2025 | 3.80 | 3.80 | 3.80 | 7,600 | 5 | 2,000 |
| 29/07/2025 | 3.80 | 3.80 | 3.80 | 1,900 | 1 | 500 |
| 24/07/2025 | 3.80 | 3.80 | 3.80 | 3,800 | 1 | 1,000 |
| 23/07/2025 | 3.70 | 3.70 | 3.70 | 1,850 | 1 | 500 |
| 22/07/2025 | 3.60 | 3.60 | 3.60 | 1,800 | 1 | 500 |
| 21/07/2025 | 3.50 | 3.50 | 3.50 | 3,598 | 3 | 1,028 |
| 20/07/2025 | 3.40 | 3.40 | 3.40 | 12,291 | 10 | 3,615 |
| 07/07/2025 | 3.40 | 3.40 | 3.40 | 68 | 1 | 20 |
| 24/06/2025 | 3.56 | 3.56 | 3.56 | 399 | 1 | 112 |
| 23/06/2025 | 3.56 | 3.56 | 3.56 | 356 | 1 | 100 |
| 02/06/2025 | 3.40 | 3.40 | 3.40 | 34 | 1 | 10 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/05/2024 | 3.17 | 3.17 | 3.17 | 761 | 1 | 240 |
| 21/04/2024 | 3.17 | 2.94 | 3.17 | 3,594 | 7 | 1,137 |
| 25/02/2024 | 3.17 | 3.17 | 3.17 | 143 | 1 | 45 |
| 11/02/2024 | 3.18 | 3.10 | 3.18 | 4,104 | 2 | 1,305 |
| 28/01/2024 | 3.18 | 3.18 | 3.18 | 191 | 1 | 60 |
| 21/01/2024 | 3.20 | 3.18 | 3.18 | 6,370 | 5 | 2,000 |
| 07/01/2024 | 3.20 | 3.20 | 3.20 | 176 | 1 | 55 |
| 15/10/2023 | 3.43 | 3.43 | 3.43 | 686 | 1 | 200 |
| 01/10/2023 | 3.70 | 3.68 | 3.70 | 5,530 | 5 | 1,500 |
| 24/09/2023 | 3.65 | 3.30 | 3.65 | 3,685 | 10 | 1,050 |
| 17/09/2023 | 3.35 | 3.22 | 3.23 | 558 | 5 | 170 |
| 10/09/2023 | 3.22 | 3.21 | 3.22 | 385 | 2 | 120 |
| 03/09/2023 | 3.20 | 3.19 | 3.20 | 307 | 3 | 96 |
| 20/08/2023 | 3.16 | 3.04 | 3.04 | 659 | 2 | 212 |
| 06/08/2023 | 3.02 | 3.01 | 3.01 | 9,327 | 3 | 3,098 |
| 30/07/2023 | 3.09 | 3.09 | 3.09 | 6,180 | 6 | 2,000 |
| 23/07/2023 | 3.50 | 3.34 | 3.34 | 2,005 | 4 | 575 |
| 09/07/2023 | 3.65 | 3.65 | 3.65 | 37 | 1 | 10 |
| 02/07/2023 | 3.60 | 3.55 | 3.60 | 663 | 5 | 186 |
| 25/06/2023 | 3.55 | 3.55 | 3.55 | 50 | 1 | 14 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/02/2019 | 5.10 | 5.00 | 5.10 | 5,879 | 6 | 1,168 |
| 02/01/2019 | 5.45 | 5.00 | 5.25 | 967,793 | 33 | 193,049 |
| 02/12/2018 | 5.79 | 5.48 | 5.79 | 30,450 | 9 | 5,519 |
| 01/11/2018 | 5.30 | 5.20 | 5.20 | 3,423 | 9 | 655 |
| 01/10/2018 | 5.55 | 5.02 | 5.02 | 10,056,928 | 10 | 1,952,770 |
| 02/09/2018 | 5.80 | 5.50 | 5.75 | 9,705 | 4 | 1,750 |
| 01/08/2018 | 5.50 | 5.50 | 5.50 | 5,500 | 1 | 1,000 |
| 01/07/2018 | 5.90 | 5.90 | 5.90 | 265,500 | 1 | 45,000 |
| 03/06/2018 | 5.99 | 5.56 | 5.99 | 28,508 | 5 | 5,000 |
| 02/05/2018 | 5.90 | 5.90 | 5.90 | 885 | 2 | 150 |
| 01/03/2018 | 6.05 | 5.88 | 5.90 | 77,138 | 20 | 12,896 |
| 01/02/2018 | 5.99 | 5.75 | 5.99 | 25,720 | 10 | 4,414 |
| 02/01/2018 | 5.80 | 5.75 | 5.80 | 150 | 2 | 26 |
| 03/12/2017 | 6.02 | 6.02 | 6.02 | 1,806 | 1 | 300 |
| 01/11/2017 | 5.70 | 5.70 | 5.70 | 5,700 | 3 | 1,000 |
| 01/10/2017 | 5.80 | 5.70 | 5.70 | 5,750 | 2 | 1,000 |
| 01/08/2017 | 5.80 | 5.80 | 5.80 | 812 | 1 | 140 |
| 02/07/2017 | 6.00 | 5.75 | 5.75 | 9,325 | 2 | 1,600 |
| 01/06/2017 | 5.95 | 5.93 | 5.95 | 4,025 | 6 | 677 |
| 01/05/2017 | 5.93 | 5.93 | 5.93 | 1,322 | 1 | 223 |