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 |
|---|---|---|---|---|---|---|
| 08/09/2005 | 2.15 | 2.10 | 2.10 | 6,980 | 5 | 3,300 |
| 07/09/2005 | 2.20 | 2.15 | 2.15 | 24,568 | 15 | 11,300 |
| 06/09/2005 | 2.25 | 2.23 | 2.23 | 14,005 | 4 | 6,271 |
| 05/09/2005 | 2.21 | 2.20 | 2.20 | 12,660 | 8 | 5,750 |
| 30/08/2005 | 2.25 | 2.25 | 2.25 | 45,000 | 1 | 20,000 |
| 29/08/2005 | 2.25 | 2.20 | 2.25 | 10,790 | 10 | 4,800 |
| 28/08/2005 | 2.21 | 2.20 | 2.20 | 3,093 | 4 | 1,400 |
| 25/08/2005 | 2.26 | 2.26 | 2.26 | 565 | 3 | 250 |
| 23/08/2005 | 2.20 | 2.20 | 2.20 | 2,295 | 1 | 1,043 |
| 22/08/2005 | 2.18 | 2.17 | 2.18 | 4,573 | 5 | 2,100 |
| 21/08/2005 | 2.25 | 2.18 | 2.18 | 5,473 | 4 | 2,510 |
| 18/08/2005 | 2.20 | 2.20 | 2.20 | 8,800 | 2 | 4,000 |
| 15/08/2005 | 2.26 | 2.26 | 2.26 | 678 | 1 | 300 |
| 11/08/2005 | 2.25 | 2.18 | 2.25 | 8,641 | 6 | 3,950 |
| 10/08/2005 | 2.23 | 2.18 | 2.18 | 5,587 | 8 | 2,550 |
| 09/08/2005 | 2.29 | 2.12 | 2.13 | 46,740 | 37 | 20,790 |
| 08/08/2005 | 2.20 | 2.19 | 2.19 | 5,485 | 3 | 2,500 |
| 07/08/2005 | 2.20 | 2.20 | 2.20 | 462 | 2 | 210 |
| 04/08/2005 | 2.20 | 2.19 | 2.19 | 3,295 | 5 | 1,500 |
| 03/08/2005 | 2.20 | 2.20 | 2.20 | 1,155 | 3 | 525 |