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 |
|---|---|---|---|---|---|---|
| 10/01/2019 | 5.20 | 5.00 | 5.20 | 925,350 | 7 | 185,040 |
| 09/01/2019 | 5.45 | 5.20 | 5.20 | 14,930 | 8 | 2,744 |
| 08/01/2019 | 5.36 | 5.20 | 5.36 | 12,048 | 3 | 2,306 |
| 07/01/2019 | 5.36 | 5.36 | 5.36 | 2,680 | 1 | 500 |
| 27/12/2018 | 5.79 | 5.48 | 5.79 | 22,215 | 8 | 4,019 |
| 23/12/2018 | 5.49 | 5.49 | 5.49 | 8,235 | 1 | 1,500 |
| 25/11/2018 | 5.30 | 5.20 | 5.20 | 2,712 | 6 | 520 |
| 22/11/2018 | 5.30 | 5.30 | 5.30 | 133 | 1 | 25 |
| 19/11/2018 | 5.27 | 5.27 | 5.27 | 53 | 1 | 10 |
| 18/11/2018 | 5.26 | 5.26 | 5.26 | 526 | 1 | 100 |
| 25/10/2018 | 5.03 | 5.02 | 5.02 | 2,267 | 4 | 451 |
| 15/10/2018 | 5.16 | 5.15 | 5.15 | 7,735 | 2 | 1,500 |
| 07/10/2018 | 5.15 | 5.15 | 5.15 | 10,044,030 | 1 | 1,950,297 |
| 04/10/2018 | 5.55 | 5.55 | 5.55 | 2,897 | 3 | 522 |
| 30/09/2018 | 5.80 | 5.75 | 5.75 | 1,445 | 2 | 250 |
| 24/09/2018 | 5.50 | 5.50 | 5.50 | 2,750 | 1 | 500 |
| 12/09/2018 | 5.51 | 5.51 | 5.51 | 5,510 | 1 | 1,000 |
| 28/08/2018 | 5.50 | 5.50 | 5.50 | 5,500 | 1 | 1,000 |
| 31/07/2018 | 5.90 | 5.90 | 5.90 | 265,500 | 1 | 45,000 |
| 28/06/2018 | 5.99 | 5.70 | 5.99 | 21,808 | 3 | 3,800 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/08/2008 | 3.00 | 2.96 | 2.99 | 52,765 | 15 | 17,669 |
| 27/07/2008 | 3.00 | 2.90 | 3.00 | 5,950 | 4 | 2,000 |
| 20/07/2008 | 2.95 | 2.95 | 2.95 | 3,513 | 2 | 1,191 |
| 29/06/2008 | 3.00 | 3.00 | 3.00 | 6,000 | 2 | 2,000 |
| 15/06/2008 | 3.00 | 3.00 | 3.00 | 3,000 | 1 | 1,000 |
| 08/06/2008 | 3.01 | 3.00 | 3.01 | 5,102 | 3 | 1,700 |
| 01/06/2008 | 3.15 | 3.15 | 3.15 | 819 | 3 | 260 |
| 26/05/2008 | 3.10 | 3.00 | 3.00 | 1,622 | 2 | 524 |
| 18/05/2008 | 3.00 | 3.00 | 3.00 | 7,500 | 3 | 2,500 |
| 11/05/2008 | 3.00 | 3.00 | 3.00 | 6,000 | 3 | 2,000 |
| 04/05/2008 | 3.00 | 3.00 | 3.00 | 5,400 | 2 | 1,800 |
| 27/04/2008 | 3.00 | 3.00 | 3.00 | 3,000 | 1 | 1,000 |
| 20/04/2008 | 3.02 | 3.00 | 3.02 | 9,020 | 4 | 3,000 |
| 13/04/2008 | 3.00 | 3.00 | 3.00 | 27,000 | 5 | 9,000 |
| 06/04/2008 | 3.05 | 3.00 | 3.05 | 38,075 | 5 | 12,500 |
| 16/03/2008 | 3.00 | 2.97 | 3.00 | 1,234 | 3 | 412 |
| 09/03/2008 | 2.96 | 2.96 | 2.96 | 136 | 1 | 46 |
| 02/03/2008 | 3.00 | 3.00 | 3.00 | 1,500 | 1 | 500 |
| 24/02/2008 | 3.05 | 2.95 | 2.95 | 2,990 | 6 | 1,000 |
| 17/02/2008 | 3.09 | 2.95 | 3.09 | 1,481 | 2 | 502 |