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 |
|---|---|---|---|---|---|---|
| 15/07/2020 | 3.90 | 3.90 | 3.90 | 3,900 | 1 | 1,000 |
| 14/07/2020 | 3.90 | 3.89 | 3.89 | 8,763 | 3 | 2,250 |
| 09/07/2020 | 4.00 | 3.90 | 3.90 | 32,724 | 6 | 8,256 |
| 24/06/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 08/06/2020 | 4.10 | 4.10 | 4.10 | 3,690 | 2 | 900 |
| 28/05/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 15/03/2020 | 4.00 | 4.00 | 4.00 | 668 | 1 | 167 |
| 12/03/2020 | 3.80 | 3.80 | 3.80 | 7,600 | 4 | 2,000 |
| 24/02/2020 | 3.80 | 3.70 | 3.70 | 8,360 | 3 | 2,250 |
| 16/02/2020 | 4.00 | 4.00 | 4.00 | 1,000 | 1 | 250 |
| 13/02/2020 | 4.26 | 4.26 | 4.26 | 2,130 | 1 | 500 |
| 12/02/2020 | 4.30 | 4.30 | 4.30 | 1,075 | 1 | 250 |
| 04/02/2020 | 4.60 | 4.60 | 4.60 | 230 | 1 | 50 |
| 29/12/2019 | 4.60 | 4.60 | 4.60 | 920 | 1 | 200 |
| 05/12/2019 | 4.30 | 4.30 | 4.30 | 22 | 1 | 5 |
| 01/12/2019 | 4.25 | 4.25 | 4.25 | 425 | 1 | 100 |
| 18/11/2019 | 4.49 | 4.49 | 4.49 | 1,347 | 2 | 300 |
| 29/10/2019 | 4.90 | 4.85 | 4.85 | 8,756 | 8 | 1,800 |
| 22/10/2019 | 4.75 | 4.75 | 4.75 | 4,598 | 1 | 968 |
| 28/08/2019 | 4.85 | 4.85 | 4.85 | 204 | 2 | 42 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/06/2011 | 4.22 | 4.22 | 4.22 | 21 | 1 | 5 |
| 19/06/2011 | 4.13 | 4.12 | 4.12 | 165 | 2 | 40 |
| 05/06/2011 | 4.33 | 4.18 | 4.33 | 454 | 2 | 105 |
| 29/05/2011 | 4.39 | 4.19 | 4.39 | 64 | 2 | 15 |
| 22/05/2011 | 4.41 | 4.00 | 4.00 | 5,396 | 9 | 1,270 |
| 08/05/2011 | 4.20 | 4.18 | 4.20 | 629 | 3 | 150 |
| 02/05/2011 | 4.00 | 4.00 | 4.00 | 71,200 | 8 | 17,800 |
| 17/04/2011 | 4.19 | 4.19 | 4.19 | 419 | 1 | 100 |
| 27/02/2011 | 4.23 | 4.15 | 4.15 | 779 | 2 | 186 |
| 16/01/2011 | 4.10 | 3.87 | 4.10 | 13,780 | 10 | 3,363 |
| 09/01/2011 | 4.08 | 3.88 | 4.07 | 1,387 | 6 | 355 |
| 02/01/2011 | 4.37 | 3.96 | 4.04 | 19,967 | 24 | 4,855 |
| 26/12/2010 | 4.60 | 4.28 | 4.60 | 94,133 | 27 | 20,960 |
| 19/12/2010 | 4.39 | 4.20 | 4.39 | 24,041 | 14 | 5,600 |
| 12/12/2010 | 4.20 | 4.16 | 4.20 | 250 | 3 | 60 |
| 05/12/2010 | 4.37 | 4.37 | 4.37 | 874 | 1 | 200 |
| 21/11/2010 | 4.55 | 4.25 | 4.55 | 61,654 | 9 | 13,780 |
| 07/11/2010 | 4.56 | 4.13 | 4.36 | 69,328 | 17 | 15,690 |
| 24/10/2010 | 4.56 | 4.15 | 4.56 | 896 | 3 | 210 |
| 17/10/2010 | 3.96 | 3.78 | 3.96 | 774 | 2 | 200 |