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 |
|---|---|---|---|---|---|---|
| 01/08/2005 | 2.25 | 2.20 | 2.25 | 3,900 | 2 | 1,750 |
| 31/07/2005 | 2.20 | 2.20 | 2.20 | 9,900 | 3 | 4,500 |
| 28/07/2005 | 2.21 | 2.21 | 2.21 | 4,420 | 2 | 2,000 |
| 27/07/2005 | 2.29 | 2.20 | 2.25 | 53,023 | 24 | 23,700 |
| 26/07/2005 | 2.25 | 2.20 | 2.25 | 24,888 | 14 | 11,124 |
| 25/07/2005 | 2.15 | 2.15 | 2.15 | 1,075 | 1 | 500 |
| 24/07/2005 | 2.05 | 2.01 | 2.05 | 5,105 | 6 | 2,500 |
| 20/07/2005 | 2.00 | 1.99 | 1.99 | 5,184 | 2 | 2,600 |
| 19/07/2005 | 2.00 | 1.99 | 1.99 | 4,980 | 2 | 2,500 |
| 18/07/2005 | 2.09 | 2.09 | 2.09 | 15,048 | 5 | 7,200 |
| 14/07/2005 | 2.20 | 2.20 | 2.20 | 11,000 | 2 | 5,000 |
| 13/07/2005 | 2.18 | 2.16 | 2.16 | 1,952 | 2 | 900 |
| 07/07/2005 | 2.20 | 2.20 | 2.20 | 5,280 | 5 | 2,400 |
| 06/07/2005 | 2.20 | 2.20 | 2.20 | 3,300 | 3 | 1,500 |
| 05/07/2005 | 2.20 | 2.20 | 2.20 | 16,720 | 5 | 7,600 |
| 04/07/2005 | 2.20 | 2.18 | 2.18 | 6,362 | 6 | 2,900 |
| 03/07/2005 | 2.22 | 2.20 | 2.22 | 13,700 | 9 | 6,200 |
| 30/06/2005 | 2.20 | 2.20 | 2.20 | 13,856 | 6 | 6,298 |
| 29/06/2005 | 2.22 | 2.20 | 2.22 | 12,647 | 4 | 5,700 |
| 28/06/2005 | 2.24 | 2.20 | 2.20 | 9,078 | 5 | 4,100 |