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 |
|---|---|---|---|---|---|---|
| 14/02/2021 | 4.67 | 4.67 | 4.67 | 2,802 | 2 | 600 |
| 31/01/2021 | 4.67 | 4.67 | 4.67 | 1,868 | 2 | 400 |
| 28/01/2021 | 4.45 | 4.45 | 4.45 | 12,322 | 2 | 2,769 |
| 26/01/2021 | 4.45 | 4.45 | 4.45 | 12,153 | 7 | 2,731 |
| 17/01/2021 | 4.45 | 4.45 | 4.45 | 1,202 | 3 | 270 |
| 06/01/2021 | 4.45 | 4.45 | 4.45 | 445 | 1 | 100 |
| 04/01/2021 | 4.51 | 4.30 | 4.51 | 5,790 | 4 | 1,300 |
| 03/01/2021 | 4.51 | 4.40 | 4.51 | 11,055 | 3 | 2,500 |
| 31/12/2020 | 4.51 | 4.46 | 4.51 | 54,253 | 13 | 12,114 |
| 30/12/2020 | 4.50 | 4.30 | 4.30 | 3,385 | 5 | 782 |
| 29/12/2020 | 4.52 | 4.45 | 4.52 | 31,290 | 8 | 7,000 |
| 28/12/2020 | 4.31 | 4.22 | 4.31 | 39,029 | 22 | 9,200 |
| 13/12/2020 | 4.11 | 4.11 | 4.11 | 411 | 1 | 100 |
| 02/12/2020 | 4.11 | 4.11 | 4.11 | 4 | 1 | 1 |
| 01/12/2020 | 4.11 | 4.11 | 4.11 | 1,599 | 1 | 389 |
| 17/11/2020 | 4.05 | 4.05 | 4.05 | 810 | 1 | 200 |
| 15/11/2020 | 4.01 | 4.01 | 4.01 | 553 | 1 | 138 |
| 04/11/2020 | 4.18 | 4.17 | 4.18 | 38,870 | 16 | 9,302 |
| 02/11/2020 | 4.18 | 4.00 | 4.18 | 6,971 | 8 | 1,712 |
| 01/11/2020 | 3.99 | 3.97 | 3.99 | 964 | 2 | 242 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/12/2013 | 5.54 | 5.54 | 5.54 | 13,562 | 3 | 2,448 |
| 08/12/2013 | 5.54 | 5.54 | 5.54 | 13,584 | 3 | 2,452 |
| 01/12/2013 | 5.45 | 5.25 | 5.45 | 6,870 | 4 | 1,300 |
| 24/11/2013 | 5.16 | 5.15 | 5.15 | 10,310 | 3 | 2,000 |
| 03/11/2013 | 5.55 | 5.54 | 5.55 | 19,126 | 2 | 3,448 |
| 20/10/2013 | 5.54 | 5.54 | 5.54 | 5,540 | 1 | 1,000 |
| 25/08/2013 | 5.55 | 5.55 | 5.55 | 555 | 1 | 100 |
| 23/06/2013 | 5.80 | 5.60 | 5.76 | 75,952 | 18 | 13,380 |
| 16/06/2013 | 5.75 | 5.40 | 5.75 | 48,584 | 10 | 8,740 |
| 09/06/2013 | 5.40 | 5.05 | 5.40 | 505,371 | 5 | 100,070 |
| 26/05/2013 | 5.35 | 5.35 | 5.35 | 107 | 1 | 20 |
| 28/04/2013 | 5.29 | 5.29 | 5.29 | 2,645 | 1 | 500 |
| 17/02/2013 | 5.71 | 5.71 | 5.71 | 217 | 1 | 38 |
| 03/02/2013 | 5.71 | 5.71 | 5.71 | 137 | 1 | 24 |
| 13/01/2013 | 5.71 | 5.71 | 5.71 | 685 | 1 | 120 |
| 16/12/2012 | 5.71 | 5.71 | 5.71 | 114 | 1 | 20 |
| 09/12/2012 | 5.71 | 5.71 | 5.71 | 571 | 1 | 100 |
| 02/12/2012 | 5.71 | 5.71 | 5.71 | 57,100 | 1 | 10,000 |
| 25/11/2012 | 5.72 | 5.72 | 5.72 | 9,209 | 1 | 1,610 |
| 21/10/2012 | 5.72 | 5.70 | 5.72 | 28,580 | 2 | 5,000 |