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 |
|---|---|---|---|---|---|---|
| 27/08/2019 | 4.85 | 4.85 | 4.85 | 340 | 1 | 70 |
| 26/08/2019 | 4.85 | 4.85 | 4.85 | 1,213 | 1 | 250 |
| 06/08/2019 | 4.95 | 4.95 | 4.95 | 5,044 | 3 | 1,019 |
| 05/08/2019 | 4.95 | 4.95 | 4.95 | 371 | 1 | 75 |
| 04/08/2019 | 4.95 | 4.95 | 4.95 | 2,475 | 1 | 500 |
| 31/07/2019 | 5.00 | 5.00 | 5.00 | 1,197,500 | 2 | 239,500 |
| 30/07/2019 | 4.99 | 4.99 | 4.99 | 2,121 | 4 | 425 |
| 18/07/2019 | 4.67 | 4.67 | 4.67 | 350 | 2 | 75 |
| 15/07/2019 | 4.66 | 4.66 | 4.66 | 1,165 | 1 | 250 |
| 27/06/2019 | 4.98 | 4.98 | 4.98 | 996 | 1 | 200 |
| 25/06/2019 | 4.91 | 4.64 | 4.64 | 11,651 | 4 | 2,461 |
| 19/06/2019 | 5.00 | 4.95 | 5.00 | 6,374 | 3 | 1,275 |
| 18/06/2019 | 4.95 | 4.95 | 4.95 | 4,757 | 1 | 961 |
| 17/06/2019 | 5.00 | 5.00 | 5.00 | 195 | 1 | 39 |
| 11/06/2019 | 5.00 | 5.00 | 5.00 | 64,270 | 3 | 12,854 |
| 02/06/2019 | 5.00 | 5.00 | 5.00 | 22,500 | 3 | 4,500 |
| 28/05/2019 | 5.05 | 5.00 | 5.00 | 3,753 | 2 | 750 |
| 14/05/2019 | 5.00 | 5.00 | 5.00 | 1,250 | 1 | 250 |
| 13/05/2019 | 5.00 | 5.00 | 5.00 | 650 | 1 | 130 |
| 12/05/2019 | 5.00 | 5.00 | 5.00 | 1,295 | 2 | 259 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/01/2010 | 4.28 | 4.28 | 4.28 | 856 | 1 | 200 |
| 27/12/2009 | 4.35 | 4.00 | 4.35 | 34,543 | 15 | 8,150 |
| 20/12/2009 | 4.01 | 3.48 | 4.01 | 3,743 | 4 | 1,000 |
| 06/12/2009 | 3.49 | 3.32 | 3.32 | 2,885 | 2 | 836 |
| 08/11/2009 | 3.50 | 3.20 | 3.33 | 3,878 | 4 | 1,150 |
| 01/11/2009 | 3.36 | 3.20 | 3.36 | 12,950 | 4 | 3,950 |
| 27/09/2009 | 3.19 | 3.19 | 3.19 | 160 | 1 | 50 |
| 16/08/2009 | 3.04 | 3.04 | 3.04 | 912 | 1 | 300 |
| 09/08/2009 | 3.15 | 3.04 | 3.04 | 1,221,160 | 7 | 401,658 |
| 02/08/2009 | 3.20 | 3.20 | 3.20 | 2,144 | 1 | 670 |
| 26/07/2009 | 3.19 | 3.19 | 3.19 | 2,169 | 1 | 680 |
| 12/07/2009 | 3.20 | 3.04 | 3.04 | 7,088 | 8 | 2,330 |
| 28/06/2009 | 3.19 | 3.19 | 3.19 | 2,278 | 1 | 714 |
| 14/06/2009 | 3.04 | 3.04 | 3.04 | 912 | 1 | 300 |
| 31/05/2009 | 3.04 | 3.04 | 3.04 | 912 | 2 | 300 |
| 25/05/2009 | 3.04 | 3.04 | 3.04 | 608 | 3 | 200 |
| 17/05/2009 | 3.20 | 3.05 | 3.20 | 2,485 | 2 | 800 |
| 26/04/2009 | 3.05 | 3.00 | 3.01 | 5,262 | 7 | 1,750 |
| 12/04/2009 | 3.00 | 3.00 | 3.00 | 1,500 | 1 | 500 |
| 05/04/2009 | 3.00 | 3.00 | 3.00 | 60 | 1 | 20 |