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 |
|---|---|---|---|---|---|---|
| 20/10/2024 | 2.68 | 2.67 | 2.67 | 5,340 | 4 | 2,000 |
| 17/10/2024 | 2.70 | 2.70 | 2.70 | 2,700 | 1 | 1,000 |
| 16/10/2024 | 2.73 | 2.70 | 2.70 | 2,873 | 19 | 1,063 |
| 15/10/2024 | 2.78 | 2.75 | 2.75 | 826 | 3 | 300 |
| 14/10/2024 | 2.74 | 2.72 | 2.72 | 4,825 | 9 | 1,769 |
| 08/10/2024 | 2.71 | 2.71 | 2.71 | 136 | 1 | 50 |
| 07/10/2024 | 2.73 | 2.73 | 2.73 | 410 | 1 | 150 |
| 06/10/2024 | 2.74 | 2.69 | 2.74 | 949 | 2 | 350 |
| 03/10/2024 | 2.70 | 2.70 | 2.70 | 4,725 | 5 | 1,750 |
| 01/10/2024 | 2.75 | 2.70 | 2.70 | 2,051 | 3 | 755 |
| 30/09/2024 | 2.85 | 2.85 | 2.85 | 570 | 1 | 200 |
| 29/09/2024 | 2.73 | 2.71 | 2.71 | 2,320 | 5 | 853 |
| 26/09/2024 | 2.82 | 2.82 | 2.82 | 141 | 1 | 50 |
| 25/09/2024 | 2.75 | 2.75 | 2.75 | 138 | 1 | 50 |
| 23/09/2024 | 2.79 | 2.79 | 2.79 | 140 | 1 | 50 |
| 22/09/2024 | 2.88 | 2.77 | 2.81 | 1,407 | 6 | 501 |
| 19/09/2024 | 2.71 | 2.71 | 2.71 | 542 | 2 | 200 |
| 18/09/2024 | 2.85 | 2.77 | 2.85 | 3,477 | 5 | 1,250 |
| 15/09/2024 | 2.84 | 2.84 | 2.84 | 3 | 1 | 1 |
| 09/09/2024 | 2.80 | 2.80 | 2.80 | 1,481 | 3 | 529 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/09/2022 | 3.88 | 3.60 | 3.60 | 5,497 | 2 | 1,525 |
| 28/08/2022 | 3.63 | 3.52 | 3.63 | 2,684 | 3 | 750 |
| 21/08/2022 | 3.70 | 3.52 | 3.70 | 4,075 | 6 | 1,150 |
| 14/08/2022 | 3.71 | 3.70 | 3.70 | 5,153 | 5 | 1,390 |
| 07/08/2022 | 3.90 | 3.70 | 3.70 | 10,070 | 18 | 2,630 |
| 24/07/2022 | 4.00 | 4.00 | 4.00 | 4,064 | 7 | 1,016 |
| 13/07/2022 | 4.00 | 4.00 | 4.00 | 3,000 | 6 | 750 |
| 03/07/2022 | 4.20 | 4.00 | 4.20 | 2,151 | 4 | 536 |
| 19/06/2022 | 4.00 | 3.70 | 4.00 | 7,201 | 13 | 1,860 |
| 05/06/2022 | 4.00 | 4.00 | 4.00 | 752 | 1 | 188 |
| 22/05/2022 | 4.10 | 4.00 | 4.10 | 8,079 | 6 | 2,013 |
| 15/05/2022 | 4.00 | 4.00 | 4.00 | 260 | 1 | 65 |
| 10/04/2022 | 4.00 | 4.00 | 4.00 | 1,660 | 2 | 415 |
| 03/04/2022 | 4.12 | 4.12 | 4.12 | 659 | 1 | 160 |
| 20/03/2022 | 3.95 | 3.95 | 3.95 | 6,375 | 4 | 1,614 |
| 06/03/2022 | 4.10 | 4.10 | 4.10 | 660 | 1 | 161 |
| 27/02/2022 | 3.95 | 3.92 | 3.95 | 9,993 | 7 | 2,530 |
| 20/02/2022 | 3.92 | 3.92 | 3.92 | 7,840 | 4 | 2,000 |
| 13/02/2022 | 3.94 | 3.90 | 3.92 | 6,167 | 7 | 1,573 |
| 06/02/2022 | 4.12 | 3.95 | 3.95 | 32,163 | 15 | 7,927 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/11/2014 | 5.00 | 4.65 | 5.00 | 33,350 | 32 | 7,070 |
| 01/10/2014 | 4.70 | 4.50 | 4.70 | 55,706 | 43 | 12,250 |
| 01/09/2014 | 4.65 | 4.54 | 4.55 | 161,413 | 87 | 35,118 |
| 03/08/2014 | 5.00 | 4.63 | 4.63 | 78,315 | 50 | 16,134 |
| 01/07/2014 | 5.32 | 4.90 | 5.00 | 28,559 | 35 | 5,723 |
| 01/06/2014 | 6.20 | 5.31 | 5.75 | 68,504 | 43 | 12,436 |
| 04/05/2014 | 5.00 | 4.81 | 5.00 | 83,020 | 2 | 17,250 |
| 02/03/2014 | 5.25 | 4.72 | 4.80 | 1,457,797 | 22 | 289,110 |
| 02/02/2014 | 5.40 | 5.25 | 5.40 | 795 | 2 | 150 |
| 02/01/2014 | 5.45 | 5.16 | 5.16 | 5,093 | 2 | 985 |
| 01/12/2013 | 5.55 | 5.16 | 5.52 | 73,680 | 18 | 13,352 |
| 03/11/2013 | 5.55 | 5.15 | 5.15 | 29,436 | 5 | 5,448 |
| 01/10/2013 | 5.54 | 5.54 | 5.54 | 5,540 | 1 | 1,000 |
| 01/08/2013 | 5.55 | 5.55 | 5.55 | 555 | 1 | 100 |
| 02/06/2013 | 5.80 | 5.05 | 5.76 | 629,907 | 33 | 122,190 |
| 01/05/2013 | 5.35 | 5.35 | 5.35 | 107 | 1 | 20 |
| 01/04/2013 | 5.29 | 5.29 | 5.29 | 2,645 | 1 | 500 |
| 03/02/2013 | 5.71 | 5.71 | 5.71 | 354 | 2 | 62 |
| 02/01/2013 | 5.71 | 5.71 | 5.71 | 685 | 1 | 120 |
| 02/12/2012 | 5.71 | 5.71 | 5.71 | 57,785 | 3 | 10,120 |