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 |
|---|---|---|---|---|---|---|
| 19/01/2022 | 4.15 | 4.15 | 4.15 | 4,150 | 1 | 1,000 |
| 18/01/2022 | 4.10 | 4.10 | 4.10 | 410 | 1 | 100 |
| 17/01/2022 | 4.06 | 4.06 | 4.06 | 1,531 | 2 | 377 |
| 16/01/2022 | 4.05 | 4.05 | 4.05 | 4,050 | 1 | 1,000 |
| 11/01/2022 | 4.10 | 4.10 | 4.10 | 1,230 | 1 | 300 |
| 30/12/2021 | 4.10 | 4.10 | 4.10 | 1,181 | 1 | 288 |
| 29/12/2021 | 4.10 | 4.10 | 4.10 | 410 | 1 | 100 |
| 14/12/2021 | 4.04 | 4.02 | 4.03 | 10,061 | 3 | 2,500 |
| 12/12/2021 | 4.10 | 4.10 | 4.10 | 4,100 | 1 | 1,000 |
| 08/12/2021 | 4.15 | 4.15 | 4.15 | 759 | 1 | 183 |
| 06/12/2021 | 4.10 | 4.10 | 4.10 | 410 | 1 | 100 |
| 05/12/2021 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 30/11/2021 | 4.10 | 4.10 | 4.10 | 6,150 | 2 | 1,500 |
| 23/11/2021 | 4.20 | 4.20 | 4.20 | 911 | 1 | 217 |
| 22/11/2021 | 4.20 | 4.20 | 4.20 | 349 | 1 | 83 |
| 21/11/2021 | 4.15 | 4.15 | 4.15 | 2,075 | 2 | 500 |
| 14/11/2021 | 3.90 | 3.90 | 3.90 | 98 | 1 | 25 |
| 10/11/2021 | 4.10 | 3.80 | 3.90 | 81,415 | 6 | 21,240 |
| 07/11/2021 | 4.10 | 4.10 | 4.10 | 410 | 1 | 100 |
| 01/11/2021 | 4.10 | 4.10 | 4.10 | 4,100 | 1 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/05/2016 | 5.60 | 5.60 | 5.60 | 75,718 | 6 | 13,521 |
| 15/05/2016 | 5.60 | 5.59 | 5.60 | 298,480 | 12 | 53,302 |
| 08/05/2016 | 5.60 | 5.60 | 5.60 | 14,084 | 2 | 2,515 |
| 02/05/2016 | 5.60 | 5.50 | 5.60 | 27,154,174 | 12 | 4,914,265 |
| 24/04/2016 | 5.41 | 5.10 | 5.35 | 4,992,063 | 19 | 977,386 |
| 17/04/2016 | 5.50 | 5.50 | 5.50 | 27,500 | 1 | 5,000 |
| 10/04/2016 | 5.50 | 5.50 | 5.50 | 606,650 | 3 | 110,300 |
| 13/03/2016 | 5.75 | 5.70 | 5.75 | 456,543 | 5 | 79,400 |
| 06/03/2016 | 5.75 | 5.75 | 5.75 | 2,013 | 1 | 350 |
| 28/02/2016 | 5.75 | 5.75 | 5.75 | 1,438 | 2 | 250 |
| 21/02/2016 | 5.75 | 5.75 | 5.75 | 17,308 | 1 | 3,010 |
| 14/02/2016 | 5.75 | 5.70 | 5.75 | 3,616 | 3 | 630 |
| 07/02/2016 | 5.75 | 5.70 | 5.75 | 69,505 | 10 | 12,150 |
| 31/01/2016 | 5.75 | 5.70 | 5.70 | 15,380 | 2 | 2,675 |
| 24/01/2016 | 5.75 | 5.70 | 5.70 | 7,861 | 6 | 1,376 |
| 17/01/2016 | 5.80 | 5.70 | 5.70 | 11,790 | 8 | 2,050 |
| 10/01/2016 | 6.10 | 6.10 | 6.10 | 2,745 | 1 | 450 |
| 03/01/2016 | 6.10 | 6.10 | 6.10 | 610 | 2 | 100 |
| 27/12/2015 | 6.26 | 5.70 | 6.26 | 136,441 | 35 | 22,675 |
| 20/12/2015 | 5.84 | 5.50 | 5.84 | 12,928 | 11 | 2,228 |