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 |
|---|---|---|---|---|---|---|
| 30/07/2025 | 3.80 | 3.80 | 3.80 | 7,600 | 5 | 2,000 |
| 29/07/2025 | 3.80 | 3.80 | 3.80 | 1,900 | 1 | 500 |
| 24/07/2025 | 3.80 | 3.80 | 3.80 | 3,800 | 1 | 1,000 |
| 23/07/2025 | 3.70 | 3.70 | 3.70 | 1,850 | 1 | 500 |
| 22/07/2025 | 3.60 | 3.60 | 3.60 | 1,800 | 1 | 500 |
| 21/07/2025 | 3.50 | 3.50 | 3.50 | 3,598 | 3 | 1,028 |
| 20/07/2025 | 3.40 | 3.40 | 3.40 | 12,291 | 10 | 3,615 |
| 07/07/2025 | 3.40 | 3.40 | 3.40 | 68 | 1 | 20 |
| 24/06/2025 | 3.56 | 3.56 | 3.56 | 399 | 1 | 112 |
| 23/06/2025 | 3.56 | 3.56 | 3.56 | 356 | 1 | 100 |
| 02/06/2025 | 3.40 | 3.40 | 3.40 | 34 | 1 | 10 |
| 18/05/2025 | 3.35 | 3.35 | 3.35 | 2,010 | 1 | 600 |
| 15/05/2025 | 3.35 | 3.35 | 3.35 | 1,162 | 2 | 347 |
| 30/04/2025 | 3.35 | 3.35 | 3.35 | 168 | 2 | 50 |
| 15/04/2025 | 3.20 | 3.20 | 3.20 | 64 | 1 | 20 |
| 14/04/2025 | 3.15 | 3.15 | 3.15 | 473 | 3 | 150 |
| 13/04/2025 | 3.15 | 3.15 | 3.15 | 980 | 1 | 311 |
| 10/04/2025 | 3.15 | 3.15 | 3.15 | 13 | 2 | 4 |
| 20/03/2025 | 3.36 | 3.35 | 3.36 | 1,954 | 3 | 583 |
| 19/03/2025 | 3.35 | 3.35 | 3.35 | 168 | 1 | 50 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/03/2025 | 3.36 | 3.32 | 3.36 | 4,928 | 11 | 1,473 |
| 09/03/2025 | 3.39 | 3.18 | 3.18 | 3,981 | 9 | 1,220 |
| 02/03/2025 | 3.36 | 3.20 | 3.31 | 11,714 | 14 | 3,520 |
| 23/02/2025 | 3.30 | 3.25 | 3.25 | 9,259 | 7 | 2,822 |
| 16/02/2025 | 3.38 | 3.15 | 3.36 | 39,557 | 10 | 12,388 |
| 09/02/2025 | 3.30 | 3.28 | 3.30 | 52,722 | 12 | 15,979 |
| 02/02/2025 | 3.28 | 3.28 | 3.28 | 3,280 | 2 | 1,000 |
| 26/01/2025 | 3.28 | 3.28 | 3.28 | 6,350 | 9 | 1,936 |
| 19/01/2025 | 3.28 | 3.25 | 3.28 | 2,287 | 4 | 700 |
| 12/01/2025 | 3.35 | 3.17 | 3.25 | 8,330 | 15 | 2,587 |
| 05/01/2025 | 3.20 | 3.05 | 3.17 | 48,511 | 40 | 15,400 |
| 29/12/2024 | 3.10 | 2.97 | 3.01 | 43,696 | 30 | 14,569 |
| 22/12/2024 | 3.00 | 2.89 | 3.00 | 23,763 | 24 | 8,134 |
| 15/12/2024 | 2.89 | 2.79 | 2.89 | 31,382 | 23 | 11,105 |
| 08/12/2024 | 2.82 | 2.70 | 2.81 | 21,493 | 98 | 7,851 |
| 01/12/2024 | 2.83 | 2.71 | 2.83 | 7,294 | 17 | 2,661 |
| 24/11/2024 | 2.70 | 2.67 | 2.70 | 9,266 | 17 | 3,448 |
| 17/11/2024 | 2.74 | 2.68 | 2.68 | 9,576 | 7 | 3,552 |
| 10/11/2024 | 2.76 | 2.69 | 2.75 | 20,358 | 37 | 7,503 |
| 03/11/2024 | 2.75 | 2.58 | 2.70 | 147,441 | 101 | 56,030 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2023 | 3.70 | 3.43 | 3.43 | 6,216 | 6 | 1,700 |
| 03/09/2023 | 3.65 | 3.19 | 3.65 | 4,935 | 20 | 1,436 |
| 01/08/2023 | 3.16 | 3.01 | 3.04 | 9,986 | 5 | 3,310 |
| 02/07/2023 | 3.65 | 3.09 | 3.09 | 8,884 | 16 | 2,771 |
| 04/06/2023 | 3.55 | 3.40 | 3.55 | 4,320 | 4 | 1,270 |
| 01/05/2023 | 3.65 | 3.00 | 3.65 | 80,641 | 38 | 26,319 |
| 02/04/2023 | 3.19 | 2.89 | 3.00 | 64,290 | 28 | 21,082 |
| 01/03/2023 | 3.17 | 3.00 | 3.00 | 35,774 | 38 | 11,849 |
| 01/02/2023 | 3.64 | 3.00 | 3.01 | 49,936 | 50 | 15,994 |
| 02/01/2023 | 3.70 | 3.20 | 3.42 | 21,806 | 36 | 6,340 |
| 01/12/2022 | 4.26 | 3.70 | 4.00 | 21,178 | 18 | 5,513 |
| 01/11/2022 | 4.09 | 3.09 | 4.09 | 160,565 | 31 | 51,007 |
| 02/10/2022 | 3.60 | 3.29 | 3.33 | 20,617 | 12 | 6,171 |
| 01/09/2022 | 3.88 | 3.41 | 3.50 | 23,384 | 16 | 6,675 |
| 01/08/2022 | 3.90 | 3.52 | 3.63 | 21,981 | 32 | 5,920 |
| 03/07/2022 | 4.20 | 4.00 | 4.00 | 9,215 | 17 | 2,302 |
| 01/06/2022 | 4.00 | 3.70 | 4.00 | 7,953 | 14 | 2,048 |
| 08/05/2022 | 4.10 | 4.00 | 4.10 | 8,339 | 7 | 2,078 |
| 03/04/2022 | 4.12 | 4.00 | 4.00 | 2,319 | 3 | 575 |
| 01/03/2022 | 4.10 | 3.95 | 3.95 | 16,970 | 11 | 4,290 |