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 |
|---|---|---|---|---|---|---|
| 11/12/2005 | 2.25 | 2.25 | 2.25 | 23,828 | 16 | 10,590 |
| 08/12/2005 | 2.50 | 2.36 | 2.36 | 5,708 | 7 | 2,375 |
| 07/12/2005 | 2.59 | 2.47 | 2.48 | 233,276 | 92 | 90,571 |
| 06/12/2005 | 2.47 | 2.35 | 2.47 | 447,606 | 133 | 181,422 |
| 05/12/2005 | 2.36 | 2.36 | 2.36 | 8,850 | 5 | 3,750 |
| 04/12/2005 | 2.25 | 2.25 | 2.25 | 140,346 | 17 | 62,376 |
| 01/12/2005 | 2.15 | 2.10 | 2.15 | 110,368 | 47 | 51,383 |
| 30/11/2005 | 2.05 | 2.02 | 2.05 | 15,678 | 15 | 7,650 |
| 29/11/2005 | 2.10 | 2.05 | 2.00 | 1,778 | 3 | 850 |
| 23/11/2005 | 2.00 | 2.00 | 2.00 | 10,000 | 2 | 5,000 |
| 22/11/2005 | 2.05 | 1.95 | 2.05 | 2,245 | 2 | 1,100 |
| 21/11/2005 | 2.05 | 2.00 | 2.05 | 12,050 | 4 | 6,000 |
| 17/11/2005 | 2.00 | 2.00 | 2.00 | 10,000 | 2 | 5,000 |
| 15/11/2005 | 2.00 | 2.00 | 2.00 | 600 | 3 | 300 |
| 14/11/2005 | 2.04 | 2.02 | 2.02 | 812 | 2 | 400 |
| 09/11/2005 | 2.00 | 2.00 | 2.00 | 7,000 | 4 | 3,500 |
| 08/11/2005 | 2.00 | 2.00 | 2.00 | 2,000 | 2 | 1,000 |
| 07/11/2005 | 2.08 | 2.05 | 2.08 | 618 | 2 | 300 |
| 06/11/2005 | 2.05 | 2.05 | 2.05 | 2,030 | 3 | 990 |
| 19/10/2005 | 2.01 | 2.00 | 2.00 | 6,001 | 8 | 3,000 |