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 |
|---|---|---|---|---|---|---|
| 08/09/2024 | 2.80 | 2.80 | 2.80 | 140 | 1 | 50 |
| 04/09/2024 | 2.89 | 2.88 | 2.88 | 1,154 | 4 | 400 |
| 03/09/2024 | 2.80 | 2.80 | 2.80 | 700 | 1 | 250 |
| 02/09/2024 | 2.88 | 2.88 | 2.88 | 576 | 2 | 200 |
| 01/09/2024 | 2.90 | 2.84 | 2.89 | 902 | 9 | 312 |
| 29/08/2024 | 2.84 | 2.70 | 2.83 | 23,866 | 46 | 8,732 |
| 28/08/2024 | 2.71 | 2.65 | 2.65 | 2,049 | 5 | 766 |
| 27/08/2024 | 2.72 | 2.65 | 2.68 | 6,163 | 9 | 2,300 |
| 25/08/2024 | 2.68 | 2.68 | 2.68 | 268 | 2 | 100 |
| 22/08/2024 | 2.73 | 2.63 | 2.70 | 22,222 | 19 | 8,290 |
| 21/08/2024 | 2.76 | 2.64 | 2.72 | 12,909 | 27 | 4,845 |
| 20/08/2024 | 2.74 | 2.72 | 2.72 | 1,364 | 6 | 500 |
| 19/08/2024 | 2.81 | 2.74 | 2.78 | 1,381 | 5 | 500 |
| 18/08/2024 | 2.92 | 2.73 | 2.82 | 4,063 | 10 | 1,455 |
| 15/08/2024 | 2.77 | 2.66 | 2.77 | 16,232 | 52 | 5,974 |
| 14/08/2024 | 2.69 | 2.63 | 2.64 | 17,803 | 46 | 6,736 |
| 13/08/2024 | 2.67 | 2.50 | 2.59 | 4,763,784 | 85 | 1,904,528 |
| 12/08/2024 | 2.78 | 2.58 | 2.60 | 7,778 | 14 | 2,974 |
| 11/08/2024 | 2.60 | 2.58 | 2.60 | 8,935 | 5 | 3,440 |
| 08/08/2024 | 2.77 | 2.59 | 2.60 | 8,450 | 31 | 3,187 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/01/2022 | 4.15 | 4.10 | 4.13 | 32,990 | 14 | 8,000 |
| 23/01/2022 | 4.15 | 4.11 | 4.15 | 9,950 | 10 | 2,400 |
| 16/01/2022 | 4.15 | 4.05 | 4.15 | 10,141 | 5 | 2,477 |
| 09/01/2022 | 4.10 | 4.10 | 4.10 | 1,230 | 1 | 300 |
| 26/12/2021 | 4.10 | 4.10 | 4.10 | 1,591 | 2 | 388 |
| 12/12/2021 | 4.10 | 4.02 | 4.03 | 14,161 | 4 | 3,500 |
| 05/12/2021 | 4.15 | 4.10 | 4.15 | 3,219 | 3 | 783 |
| 28/11/2021 | 4.10 | 4.10 | 4.10 | 6,150 | 2 | 1,500 |
| 21/11/2021 | 4.20 | 4.15 | 4.20 | 3,335 | 4 | 800 |
| 14/11/2021 | 3.90 | 3.90 | 3.90 | 98 | 1 | 25 |
| 07/11/2021 | 4.10 | 3.80 | 3.90 | 81,825 | 7 | 21,340 |
| 31/10/2021 | 4.10 | 4.10 | 4.10 | 4,100 | 1 | 1,000 |
| 24/10/2021 | 4.10 | 4.07 | 4.07 | 3,053 | 3 | 745 |
| 17/10/2021 | 4.10 | 4.07 | 4.07 | 5,505 | 3 | 1,350 |
| 10/10/2021 | 4.20 | 4.10 | 4.20 | 2,134 | 3 | 520 |
| 03/10/2021 | 4.06 | 4.06 | 4.06 | 654 | 2 | 161 |
| 26/09/2021 | 4.10 | 4.04 | 4.10 | 4,626 | 5 | 1,130 |
| 19/09/2021 | 4.25 | 4.04 | 4.04 | 31,259 | 18 | 7,686 |
| 05/09/2021 | 4.05 | 4.05 | 4.05 | 101 | 1 | 25 |
| 29/08/2021 | 4.31 | 4.02 | 4.02 | 1,203 | 2 | 292 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2012 | 5.72 | 5.72 | 5.72 | 9,209 | 1 | 1,610 |
| 01/10/2012 | 6.47 | 5.70 | 5.72 | 30,539 | 5 | 5,318 |
| 03/06/2012 | 5.34 | 4.63 | 5.34 | 55,286 | 8 | 10,841 |
| 01/02/2012 | 4.41 | 4.41 | 4.41 | 4 | 1 | 1 |
| 01/12/2011 | 4.63 | 4.10 | 4.63 | 544,940 | 91 | 126,846 |
| 01/11/2011 | 4.15 | 4.00 | 4.00 | 145,118 | 38 | 35,425 |
| 02/10/2011 | 4.00 | 3.80 | 3.98 | 16,824 | 14 | 4,400 |
| 04/09/2011 | 4.19 | 3.90 | 4.00 | 80,880 | 15 | 20,235 |
| 01/08/2011 | 4.24 | 4.02 | 4.24 | 1,026 | 6 | 253 |
| 03/07/2011 | 4.23 | 4.01 | 4.23 | 62 | 3 | 15 |
| 01/06/2011 | 4.39 | 4.12 | 4.22 | 662 | 6 | 155 |
| 02/05/2011 | 4.41 | 4.00 | 4.19 | 77,267 | 21 | 19,230 |
| 03/04/2011 | 4.19 | 4.19 | 4.19 | 419 | 1 | 100 |
| 01/02/2011 | 4.23 | 4.15 | 4.15 | 779 | 2 | 186 |
| 02/01/2011 | 4.37 | 3.87 | 4.10 | 35,133 | 40 | 8,573 |
| 01/12/2010 | 4.60 | 4.16 | 4.60 | 119,297 | 45 | 26,820 |
| 01/11/2010 | 4.56 | 4.13 | 4.55 | 130,982 | 26 | 29,470 |
| 03/10/2010 | 4.56 | 3.78 | 4.56 | 1,670 | 5 | 410 |
| 01/09/2010 | 3.80 | 3.60 | 3.60 | 7,774 | 4 | 2,140 |
| 01/08/2010 | 4.57 | 4.00 | 4.00 | 339 | 6 | 80 |