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 |
|---|---|---|---|---|---|---|
| 27/10/2020 | 3.80 | 3.80 | 3.80 | 570 | 1 | 150 |
| 26/10/2020 | 3.87 | 3.80 | 3.87 | 1,154 | 3 | 300 |
| 25/10/2020 | 3.69 | 3.69 | 3.69 | 509 | 1 | 138 |
| 22/10/2020 | 3.52 | 3.52 | 3.52 | 528 | 1 | 150 |
| 21/10/2020 | 3.54 | 3.50 | 3.50 | 112,601 | 8 | 32,142 |
| 14/10/2020 | 3.60 | 3.60 | 3.60 | 3,600 | 2 | 1,000 |
| 08/10/2020 | 3.52 | 3.50 | 3.50 | 21,713 | 4 | 6,200 |
| 27/09/2020 | 3.56 | 3.50 | 3.56 | 35,632 | 2 | 10,009 |
| 24/09/2020 | 3.60 | 3.50 | 3.50 | 159,338 | 19 | 45,488 |
| 23/09/2020 | 3.60 | 3.60 | 3.60 | 72 | 1 | 20 |
| 10/09/2020 | 3.68 | 3.68 | 3.68 | 8,030 | 2 | 2,182 |
| 27/08/2020 | 3.68 | 3.68 | 3.68 | 1,225 | 2 | 333 |
| 19/08/2020 | 3.80 | 3.80 | 3.80 | 2,641 | 2 | 695 |
| 18/08/2020 | 3.80 | 3.80 | 3.80 | 3,629 | 2 | 955 |
| 16/08/2020 | 3.70 | 3.70 | 3.70 | 1,850 | 1 | 500 |
| 06/08/2020 | 3.68 | 3.68 | 3.68 | 12,880 | 1 | 3,500 |
| 29/07/2020 | 3.70 | 3.68 | 3.68 | 7,375 | 4 | 2,000 |
| 28/07/2020 | 3.70 | 3.70 | 3.70 | 9,250 | 2 | 2,500 |
| 23/07/2020 | 3.75 | 3.71 | 3.71 | 5,605 | 2 | 1,500 |
| 16/07/2020 | 3.88 | 3.85 | 3.87 | 42,382 | 8 | 10,955 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/10/2011 | 3.98 | 3.82 | 3.98 | 7,829 | 4 | 2,040 |
| 16/10/2011 | 4.00 | 3.80 | 3.82 | 8,345 | 5 | 2,190 |
| 09/10/2011 | 4.00 | 3.80 | 3.93 | 649 | 5 | 170 |
| 25/09/2011 | 4.00 | 3.90 | 4.00 | 3,941 | 4 | 1,010 |
| 11/09/2011 | 4.09 | 4.00 | 4.00 | 72,081 | 6 | 18,020 |
| 04/09/2011 | 4.19 | 3.90 | 3.90 | 4,859 | 5 | 1,205 |
| 28/08/2011 | 4.24 | 4.02 | 4.24 | 603 | 3 | 148 |
| 31/07/2011 | 4.22 | 4.02 | 4.22 | 423 | 3 | 105 |
| 10/07/2011 | 4.23 | 4.23 | 4.23 | 21 | 1 | 5 |
| 03/07/2011 | 4.20 | 4.01 | 4.20 | 41 | 2 | 10 |
| 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 |