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 |
|---|---|---|---|---|---|---|
| 13/11/2017 | 5.70 | 5.70 | 5.70 | 5,700 | 3 | 1,000 |
| 25/10/2017 | 5.70 | 5.70 | 5.70 | 2,850 | 1 | 500 |
| 02/10/2017 | 5.80 | 5.80 | 5.80 | 2,900 | 1 | 500 |
| 23/08/2017 | 5.80 | 5.80 | 5.80 | 812 | 1 | 140 |
| 12/07/2017 | 5.75 | 5.75 | 5.75 | 6,325 | 1 | 1,100 |
| 04/07/2017 | 6.00 | 6.00 | 6.00 | 3,000 | 1 | 500 |
| 21/06/2017 | 5.95 | 5.95 | 5.95 | 2,083 | 2 | 350 |
| 20/06/2017 | 5.95 | 5.95 | 5.95 | 893 | 3 | 150 |
| 14/06/2017 | 5.93 | 5.93 | 5.93 | 1,050 | 1 | 177 |
| 22/05/2017 | 5.93 | 5.93 | 5.93 | 1,322 | 1 | 223 |
| 27/04/2017 | 5.58 | 5.57 | 5.58 | 56,636 | 2 | 10,150 |
| 26/04/2017 | 5.57 | 5.57 | 5.57 | 55,700 | 1 | 10,000 |
| 09/04/2017 | 5.93 | 5.93 | 5.93 | 961 | 1 | 162 |
| 05/04/2017 | 5.52 | 5.52 | 5.52 | 6,392,684 | 1 | 1,158,095 |
| 04/04/2017 | 5.95 | 5.95 | 5.95 | 595 | 2 | 100 |
| 29/03/2017 | 5.95 | 5.95 | 5.95 | 893 | 1 | 150 |
| 22/03/2017 | 5.55 | 5.55 | 5.55 | 1,277 | 2 | 230 |
| 26/02/2017 | 6.00 | 6.00 | 6.00 | 1,200 | 1 | 200 |
| 21/02/2017 | 6.00 | 6.00 | 6.00 | 1,500 | 1 | 250 |
| 06/02/2017 | 5.85 | 5.80 | 5.80 | 24,710 | 8 | 4,250 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/06/2007 | 3.00 | 2.90 | 3.00 | 26,690 | 5 | 9,200 |
| 17/06/2007 | 2.98 | 2.88 | 2.98 | 44,272 | 11 | 15,016 |
| 10/06/2007 | 2.99 | 2.86 | 2.86 | 48,676 | 11 | 16,510 |
| 03/06/2007 | 2.97 | 2.85 | 2.88 | 45,486 | 24 | 15,824 |
| 27/05/2007 | 2.99 | 2.84 | 2.85 | 16,052 | 10 | 5,610 |
| 13/05/2007 | 3.00 | 2.87 | 3.00 | 130,733 | 31 | 44,370 |
| 30/04/2007 | 3.10 | 2.99 | 3.00 | 1,115 | 4 | 370 |
| 22/04/2007 | 3.05 | 2.90 | 3.05 | 51,250 | 7 | 17,610 |
| 15/04/2007 | 3.15 | 3.00 | 3.15 | 37,770 | 8 | 12,020 |
| 08/04/2007 | 3.22 | 2.94 | 3.10 | 2,298 | 9 | 751 |
| 01/04/2007 | 3.00 | 2.94 | 2.95 | 34,826 | 23 | 11,790 |
| 25/03/2007 | 3.03 | 2.94 | 2.94 | 231,513 | 15 | 78,461 |
| 18/03/2007 | 3.05 | 2.89 | 2.92 | 197,103 | 47 | 67,100 |
| 11/03/2007 | 3.06 | 2.99 | 3.00 | 104,986 | 45 | 35,000 |
| 04/03/2007 | 3.08 | 3.00 | 3.00 | 95,541 | 35 | 31,700 |
| 25/02/2007 | 3.12 | 3.00 | 3.12 | 46,450 | 27 | 15,250 |
| 18/02/2007 | 3.15 | 3.00 | 3.00 | 57,077 | 17 | 18,450 |
| 11/02/2007 | 3.15 | 3.00 | 3.10 | 166,917 | 60 | 54,050 |
| 04/02/2007 | 3.14 | 3.02 | 3.02 | 169,647 | 40 | 55,450 |
| 28/01/2007 | 3.20 | 2.90 | 3.04 | 287,909 | 44 | 96,330 |