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 |
|---|---|---|---|---|---|---|
| 28/08/2022 | 3.63 | 3.52 | 3.63 | 2,684 | 3 | 750 |
| 25/08/2022 | 3.70 | 3.70 | 3.70 | 555 | 4 | 150 |
| 22/08/2022 | 3.52 | 3.52 | 3.52 | 3,520 | 2 | 1,000 |
| 17/08/2022 | 3.71 | 3.70 | 3.70 | 5,153 | 5 | 1,390 |
| 11/08/2022 | 3.70 | 3.70 | 3.70 | 481 | 1 | 130 |
| 07/08/2022 | 3.90 | 3.76 | 3.76 | 9,589 | 17 | 2,500 |
| 25/07/2022 | 4.00 | 4.00 | 4.00 | 4,064 | 7 | 1,016 |
| 13/07/2022 | 4.00 | 4.00 | 4.00 | 3,000 | 6 | 750 |
| 07/07/2022 | 4.20 | 4.20 | 4.20 | 151 | 2 | 36 |
| 06/07/2022 | 4.00 | 4.00 | 4.00 | 2,000 | 2 | 500 |
| 22/06/2022 | 4.00 | 3.75 | 4.00 | 5,265 | 7 | 1,350 |
| 21/06/2022 | 3.97 | 3.97 | 3.97 | 437 | 2 | 110 |
| 19/06/2022 | 3.86 | 3.70 | 3.70 | 1,500 | 4 | 400 |
| 06/06/2022 | 4.00 | 4.00 | 4.00 | 752 | 1 | 188 |
| 25/05/2022 | 4.10 | 4.10 | 4.10 | 1,091 | 3 | 266 |
| 24/05/2022 | 4.00 | 4.00 | 4.00 | 3,248 | 2 | 812 |
| 22/05/2022 | 4.00 | 4.00 | 4.00 | 3,740 | 1 | 935 |
| 18/05/2022 | 4.00 | 4.00 | 4.00 | 260 | 1 | 65 |
| 14/04/2022 | 4.00 | 4.00 | 4.00 | 1,660 | 2 | 415 |
| 05/04/2022 | 4.12 | 4.12 | 4.12 | 659 | 1 | 160 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/03/2018 | 5.99 | 5.99 | 5.99 | 21,444 | 3 | 3,580 |
| 04/03/2018 | 5.99 | 5.99 | 5.99 | 5,990 | 1 | 1,000 |
| 25/02/2018 | 5.99 | 5.99 | 5.99 | 5,990 | 1 | 1,000 |
| 18/02/2018 | 5.80 | 5.80 | 5.80 | 3,480 | 2 | 600 |
| 11/02/2018 | 5.80 | 5.75 | 5.80 | 13,350 | 6 | 2,314 |
| 04/02/2018 | 5.80 | 5.80 | 5.80 | 2,900 | 1 | 500 |
| 07/01/2018 | 5.80 | 5.75 | 5.80 | 150 | 2 | 26 |
| 24/12/2017 | 6.02 | 6.02 | 6.02 | 1,806 | 1 | 300 |
| 12/11/2017 | 5.70 | 5.70 | 5.70 | 5,700 | 3 | 1,000 |
| 22/10/2017 | 5.70 | 5.70 | 5.70 | 2,850 | 1 | 500 |
| 01/10/2017 | 5.80 | 5.80 | 5.80 | 2,900 | 1 | 500 |
| 20/08/2017 | 5.80 | 5.80 | 5.80 | 812 | 1 | 140 |
| 09/07/2017 | 5.75 | 5.75 | 5.75 | 6,325 | 1 | 1,100 |
| 02/07/2017 | 6.00 | 6.00 | 6.00 | 3,000 | 1 | 500 |
| 18/06/2017 | 5.95 | 5.95 | 5.95 | 2,975 | 5 | 500 |
| 11/06/2017 | 5.93 | 5.93 | 5.93 | 1,050 | 1 | 177 |
| 21/05/2017 | 5.93 | 5.93 | 5.93 | 1,322 | 1 | 223 |
| 23/04/2017 | 5.58 | 5.57 | 5.58 | 112,336 | 3 | 20,150 |
| 09/04/2017 | 5.93 | 5.93 | 5.93 | 961 | 1 | 162 |
| 02/04/2017 | 5.95 | 5.52 | 5.52 | 6,393,279 | 3 | 1,158,195 |