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 |
|---|---|---|---|---|---|---|
| 03/08/2021 | 4.50 | 4.50 | 4.50 | 9,360 | 4 | 2,080 |
| 18/07/2021 | 4.50 | 4.10 | 4.50 | 2,477 | 6 | 574 |
| 14/07/2021 | 4.42 | 4.42 | 4.42 | 553 | 3 | 125 |
| 13/07/2021 | 4.50 | 4.42 | 4.42 | 7,997 | 9 | 1,789 |
| 12/07/2021 | 4.50 | 4.50 | 4.50 | 225 | 1 | 50 |
| 08/07/2021 | 4.50 | 4.50 | 4.50 | 414 | 1 | 92 |
| 06/07/2021 | 4.50 | 4.50 | 4.50 | 1,575 | 2 | 350 |
| 04/07/2021 | 4.70 | 4.70 | 4.70 | 2,378 | 2 | 506 |
| 29/06/2021 | 4.75 | 4.75 | 4.75 | 950 | 1 | 200 |
| 28/06/2021 | 4.75 | 4.74 | 4.75 | 4,746 | 3 | 1,000 |
| 27/06/2021 | 4.42 | 4.42 | 4.42 | 1,105 | 2 | 250 |
| 24/06/2021 | 4.41 | 4.41 | 4.41 | 11,898 | 1 | 2,698 |
| 23/06/2021 | 4.76 | 4.76 | 4.76 | 2,380 | 1 | 500 |
| 22/06/2021 | 4.80 | 4.79 | 4.79 | 1,936 | 3 | 404 |
| 20/06/2021 | 6.00 | 5.60 | 6.00 | 11,862 | 6 | 1,991 |
| 15/06/2021 | 5.60 | 5.59 | 5.60 | 16,780 | 4 | 3,000 |
| 14/06/2021 | 5.60 | 5.60 | 5.60 | 112 | 1 | 20 |
| 13/06/2021 | 5.60 | 5.60 | 5.60 | 56 | 1 | 10 |
| 09/06/2021 | 5.60 | 5.32 | 5.60 | 2,233 | 3 | 404 |
| 03/06/2021 | 5.60 | 5.60 | 5.60 | 207 | 1 | 37 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/10/2014 | 4.55 | 4.55 | 4.55 | 2,048 | 3 | 450 |
| 12/10/2014 | 4.53 | 4.50 | 4.53 | 31,323 | 20 | 6,950 |
| 08/10/2014 | 4.55 | 4.54 | 4.54 | 12,949 | 14 | 2,850 |
| 28/09/2014 | 4.56 | 4.55 | 4.55 | 32,674 | 20 | 7,175 |
| 14/09/2014 | 4.65 | 4.56 | 4.63 | 25,824 | 14 | 5,600 |
| 07/09/2014 | 4.65 | 4.55 | 4.65 | 56,603 | 23 | 12,254 |
| 31/08/2014 | 4.63 | 4.54 | 4.57 | 46,544 | 31 | 10,139 |
| 24/08/2014 | 4.63 | 4.63 | 4.63 | 1,158 | 3 | 250 |
| 17/08/2014 | 4.85 | 4.63 | 4.63 | 18,512 | 16 | 3,890 |
| 10/08/2014 | 4.90 | 4.84 | 4.84 | 50,495 | 21 | 10,333 |
| 03/08/2014 | 5.00 | 4.90 | 4.90 | 7,919 | 9 | 1,611 |
| 27/07/2014 | 5.00 | 5.00 | 5.00 | 2,900 | 4 | 580 |
| 20/07/2014 | 5.00 | 4.90 | 4.90 | 7,851 | 10 | 1,593 |
| 13/07/2014 | 5.00 | 5.00 | 5.00 | 9,000 | 12 | 1,800 |
| 06/07/2014 | 5.32 | 5.00 | 5.00 | 8,808 | 9 | 1,750 |
| 29/06/2014 | 5.75 | 5.32 | 5.75 | 5,930 | 5 | 1,086 |
| 22/06/2014 | 5.75 | 5.75 | 5.75 | 5,750 | 5 | 1,000 |
| 15/06/2014 | 5.65 | 5.31 | 5.65 | 34,124 | 17 | 6,400 |
| 08/06/2014 | 6.20 | 5.39 | 5.74 | 15,752 | 12 | 2,700 |
| 01/06/2014 | 5.80 | 5.37 | 5.80 | 6,948 | 4 | 1,250 |