PETRA EDUCATION COMPANY Historical
Performance Indicators 16/10/2025
MarketFirst
High Price3.75
Last Closing3.75
No. of Transactions1
SectorEducational Services
Low Price3.75
Opening Price3.75
No. of Shares26
Div5.33
Change0.00
Closing Price3.75
Average Price3.75
P/E13.04
Value Traded98
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/05/2023 | 3.60 | 3.47 | 3.60 | 4,229 | 5 | 1,175 |
| 11/05/2023 | 3.40 | 3.17 | 3.40 | 4,045 | 9 | 1,258 |
| 10/05/2023 | 3.17 | 3.14 | 3.17 | 10,674 | 12 | 3,372 |
| 08/05/2023 | 3.15 | 3.15 | 3.15 | 16 | 1 | 5 |
| 07/05/2023 | 3.11 | 3.11 | 3.11 | 202 | 1 | 65 |
| 02/05/2023 | 3.00 | 3.00 | 3.00 | 60,300 | 5 | 20,100 |
| 26/04/2023 | 3.00 | 3.00 | 3.00 | 3 | 1 | 1 |
| 25/04/2023 | 3.10 | 3.09 | 3.09 | 10,325 | 10 | 3,331 |
| 19/04/2023 | 2.95 | 2.89 | 2.89 | 4,353 | 7 | 1,500 |
| 18/04/2023 | 3.15 | 3.02 | 3.02 | 39,563 | 5 | 13,100 |
| 13/04/2023 | 3.19 | 3.14 | 3.19 | 10,046 | 5 | 3,150 |
| 27/03/2023 | 3.03 | 3.00 | 3.00 | 8,140 | 7 | 2,707 |
| 26/03/2023 | 3.02 | 3.02 | 3.02 | 7,737 | 2 | 2,562 |
| 21/03/2023 | 3.02 | 3.01 | 3.02 | 425 | 2 | 141 |
| 16/03/2023 | 3.17 | 3.16 | 3.17 | 1,232 | 4 | 389 |
| 12/03/2023 | 3.01 | 3.00 | 3.00 | 4,507 | 7 | 1,500 |
| 09/03/2023 | 3.03 | 3.00 | 3.03 | 10,514 | 10 | 3,493 |
| 08/03/2023 | 3.15 | 3.03 | 3.14 | 3,219 | 6 | 1,057 |
| 28/02/2023 | 3.05 | 3.01 | 3.01 | 33 | 3 | 11 |
| 27/02/2023 | 3.05 | 3.01 | 3.01 | 67 | 2 | 22 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/08/2020 | 3.80 | 3.70 | 3.80 | 8,120 | 5 | 2,150 |
| 04/08/2020 | 3.68 | 3.68 | 3.68 | 12,880 | 1 | 3,500 |
| 26/07/2020 | 3.70 | 3.68 | 3.68 | 16,625 | 6 | 4,500 |
| 19/07/2020 | 3.75 | 3.71 | 3.71 | 5,605 | 2 | 1,500 |
| 12/07/2020 | 3.90 | 3.85 | 3.87 | 55,045 | 12 | 14,205 |
| 05/07/2020 | 4.00 | 3.90 | 3.90 | 32,724 | 6 | 8,256 |
| 21/06/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 07/06/2020 | 4.10 | 4.10 | 4.10 | 3,690 | 2 | 900 |
| 26/05/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 15/03/2020 | 4.00 | 4.00 | 4.00 | 668 | 1 | 167 |
| 08/03/2020 | 3.80 | 3.80 | 3.80 | 7,600 | 4 | 2,000 |
| 23/02/2020 | 3.80 | 3.70 | 3.70 | 8,360 | 3 | 2,250 |
| 16/02/2020 | 4.00 | 4.00 | 4.00 | 1,000 | 1 | 250 |
| 09/02/2020 | 4.30 | 4.26 | 4.26 | 3,205 | 2 | 750 |
| 02/02/2020 | 4.60 | 4.60 | 4.60 | 230 | 1 | 50 |
| 29/12/2019 | 4.60 | 4.60 | 4.60 | 920 | 1 | 200 |
| 01/12/2019 | 4.30 | 4.25 | 4.30 | 447 | 2 | 105 |
| 17/11/2019 | 4.49 | 4.49 | 4.49 | 1,347 | 2 | 300 |
| 27/10/2019 | 4.90 | 4.85 | 4.85 | 8,756 | 8 | 1,800 |
| 20/10/2019 | 4.75 | 4.75 | 4.75 | 4,598 | 1 | 968 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2006 | 3.21 | 2.71 | 3.00 | 1,901,327 | 168 | 632,625 |
| 01/10/2006 | 3.04 | 2.51 | 3.00 | 5,119,228 | 184 | 1,718,877 |
| 03/09/2006 | 2.65 | 2.25 | 2.50 | 450,857 | 199 | 189,170 |
| 01/08/2006 | 2.32 | 2.26 | 2.31 | 256,842 | 107 | 111,802 |
| 02/07/2006 | 2.35 | 2.20 | 2.30 | 181,222 | 81 | 78,804 |
| 01/06/2006 | 2.41 | 2.21 | 2.35 | 51,698 | 24 | 22,165 |
| 01/05/2006 | 2.45 | 2.27 | 2.40 | 227,407 | 114 | 94,849 |
| 02/04/2006 | 2.41 | 2.09 | 2.41 | 256,964 | 103 | 113,249 |
| 01/03/2006 | 2.39 | 2.09 | 2.32 | 196,621 | 123 | 87,107 |
| 01/02/2006 | 2.40 | 2.11 | 2.30 | 236,339 | 162 | 103,608 |
| 02/01/2006 | 2.35 | 2.10 | 2.25 | 530,630 | 299 | 232,977 |