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 |
|---|---|---|---|---|---|---|
| 31/10/2024 | 2.72 | 2.67 | 2.71 | 2,765 | 4 | 1,035 |
| 30/10/2024 | 2.73 | 2.69 | 2.71 | 970 | 10 | 358 |
| 29/10/2024 | 2.65 | 2.65 | 2.65 | 4,002 | 3 | 1,510 |
| 28/10/2024 | 2.65 | 2.65 | 2.65 | 2,478 | 16 | 935 |
| 27/10/2024 | 2.70 | 2.65 | 2.65 | 4,923 | 22 | 1,838 |
| 24/10/2024 | 2.74 | 2.74 | 2.74 | 373 | 2 | 136 |
| 23/10/2024 | 2.75 | 2.69 | 2.75 | 408 | 6 | 151 |
| 22/10/2024 | 2.66 | 2.65 | 2.65 | 3,870 | 14 | 1,460 |
| 21/10/2024 | 2.72 | 2.65 | 2.72 | 5,412 | 14 | 2,028 |
| 20/10/2024 | 2.68 | 2.67 | 2.67 | 5,340 | 4 | 2,000 |
| 17/10/2024 | 2.70 | 2.70 | 2.70 | 2,700 | 1 | 1,000 |
| 16/10/2024 | 2.73 | 2.70 | 2.70 | 2,873 | 19 | 1,063 |
| 15/10/2024 | 2.78 | 2.75 | 2.75 | 826 | 3 | 300 |
| 14/10/2024 | 2.74 | 2.72 | 2.72 | 4,825 | 9 | 1,769 |
| 08/10/2024 | 2.71 | 2.71 | 2.71 | 136 | 1 | 50 |
| 07/10/2024 | 2.73 | 2.73 | 2.73 | 410 | 1 | 150 |
| 06/10/2024 | 2.74 | 2.69 | 2.74 | 949 | 2 | 350 |
| 03/10/2024 | 2.70 | 2.70 | 2.70 | 4,725 | 5 | 1,750 |
| 01/10/2024 | 2.75 | 2.70 | 2.70 | 2,051 | 3 | 755 |
| 30/09/2024 | 2.85 | 2.85 | 2.85 | 570 | 1 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/06/2021 | 4.75 | 4.42 | 4.75 | 6,801 | 6 | 1,450 |
| 20/06/2021 | 6.00 | 4.41 | 4.41 | 28,076 | 11 | 5,593 |
| 13/06/2021 | 5.60 | 5.59 | 5.60 | 16,948 | 6 | 3,030 |
| 06/06/2021 | 5.60 | 5.32 | 5.60 | 2,233 | 3 | 404 |
| 30/05/2021 | 5.60 | 5.55 | 5.60 | 2,432 | 4 | 437 |
| 23/05/2021 | 5.60 | 5.50 | 5.60 | 3,334 | 5 | 600 |
| 16/05/2021 | 5.50 | 5.40 | 5.50 | 16,056 | 17 | 2,937 |
| 09/05/2021 | 5.39 | 5.39 | 5.39 | 539 | 1 | 100 |
| 02/05/2021 | 5.14 | 4.99 | 5.14 | 10,544 | 5 | 2,061 |
| 25/04/2021 | 4.90 | 4.90 | 4.90 | 3,675 | 2 | 750 |
| 18/04/2021 | 4.90 | 4.90 | 4.90 | 2,450 | 1 | 500 |
| 04/04/2021 | 4.98 | 4.85 | 4.98 | 27,963 | 14 | 5,683 |
| 28/03/2021 | 4.85 | 4.75 | 4.85 | 3,341 | 4 | 695 |
| 21/03/2021 | 4.75 | 4.75 | 4.75 | 950 | 1 | 200 |
| 28/02/2021 | 4.60 | 4.60 | 4.60 | 4,600 | 1 | 1,000 |
| 21/02/2021 | 4.50 | 4.50 | 4.50 | 1,103 | 2 | 245 |
| 14/02/2021 | 4.67 | 4.45 | 4.45 | 48,162 | 10 | 10,600 |
| 31/01/2021 | 4.67 | 4.67 | 4.67 | 1,868 | 2 | 400 |
| 24/01/2021 | 4.45 | 4.45 | 4.45 | 24,475 | 9 | 5,500 |
| 17/01/2021 | 4.45 | 4.45 | 4.45 | 1,202 | 3 | 270 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/10/2008 | 3.00 | 2.95 | 3.00 | 32,129 | 27 | 10,713 |
| 01/09/2008 | 3.04 | 3.00 | 3.03 | 9,940 | 4 | 3,290 |
| 03/08/2008 | 3.00 | 2.96 | 2.98 | 113,636 | 27 | 38,025 |
| 01/07/2008 | 3.00 | 2.90 | 3.00 | 15,463 | 8 | 5,191 |
| 01/06/2008 | 3.15 | 3.00 | 3.00 | 8,921 | 7 | 2,960 |
| 04/05/2008 | 3.10 | 3.00 | 3.00 | 20,522 | 10 | 6,824 |
| 01/04/2008 | 3.05 | 3.00 | 3.00 | 77,095 | 15 | 25,500 |
| 02/03/2008 | 3.00 | 2.96 | 3.00 | 2,870 | 5 | 958 |
| 02/02/2008 | 3.09 | 2.95 | 2.95 | 7,521 | 9 | 2,502 |
| 02/01/2008 | 3.10 | 3.05 | 3.05 | 1,259 | 2 | 410 |
| 02/12/2007 | 3.21 | 3.15 | 3.15 | 10,533 | 7 | 3,300 |
| 01/11/2007 | 3.37 | 2.99 | 3.37 | 5,298,708 | 25 | 1,766,100 |
| 01/10/2007 | 3.05 | 2.95 | 2.97 | 19,578 | 10 | 6,550 |
| 02/09/2007 | 3.04 | 2.90 | 2.98 | 13,124 | 8 | 4,450 |
| 01/08/2007 | 3.04 | 2.81 | 2.90 | 53,893 | 19 | 18,361 |
| 01/07/2007 | 3.19 | 2.90 | 2.95 | 14,602 | 10 | 4,857 |
| 03/06/2007 | 3.00 | 2.85 | 3.00 | 165,125 | 51 | 56,550 |
| 01/05/2007 | 3.00 | 2.84 | 2.85 | 147,715 | 43 | 50,290 |
| 01/04/2007 | 3.22 | 2.90 | 3.10 | 126,330 | 49 | 42,231 |
| 01/03/2007 | 3.08 | 2.89 | 2.94 | 629,143 | 142 | 212,261 |