Menu

PETRA EDUCATION COMPANY Historical

Loading data
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
31/01/2016 5.75 5.75 5.75 15,238 1 2,650
28/01/2016 5.70 5.70 5.70 5,706 4 1,001
25/01/2016 5.75 5.70 5.70 2,155 2 375
20/01/2016 5.70 5.70 5.70 285 1 50
18/01/2016 5.80 5.75 5.75 11,505 7 2,000
14/01/2016 6.10 6.10 6.10 2,745 1 450
03/01/2016 6.10 6.10 6.10 610 2 100
31/12/2015 6.26 5.72 6.26 21,107 11 3,450
30/12/2015 6.13 5.70 6.13 22,474 12 3,725
29/12/2015 6.13 5.90 6.13 92,860 12 15,500
23/12/2015 5.84 5.83 5.84 1,460 2 250
21/12/2015 5.84 5.50 5.84 2,724 3 478
20/12/2015 5.84 5.82 5.84 8,744 6 1,500
17/12/2015 5.70 5.70 5.70 4,560 3 800
16/12/2015 5.60 5.60 5.60 2,800 2 500
13/12/2015 5.83 5.82 5.83 6,113 3 1,050
02/12/2015 5.55 5.55 5.55 100 1 18
22/11/2015 5.60 5.53 5.60 22,260 8 4,000
19/11/2015 5.52 5.50 5.52 8,265 8 1,500
12/11/2015 5.60 5.60 5.60 560 1 100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/04/2006 2.30 2.09 2.20 3,105 7 1,400
26/03/2006 2.35 2.30 2.32 40,907 22 17,700
19/03/2006 2.29 2.25 2.26 77,090 30 34,057
12/03/2006 2.37 2.19 2.30 22,730 26 9,800
05/03/2006 2.39 2.09 2.38 49,945 41 22,850
26/02/2006 2.40 2.15 2.20 48,875 19 21,650
19/02/2006 2.34 2.11 2.27 59,998 41 26,161
12/02/2006 2.35 2.17 2.23 72,898 63 32,079
05/02/2006 2.31 2.17 2.17 41,185 28 17,950
29/01/2006 2.30 2.24 2.30 65,845 27 29,141
22/01/2006 2.30 2.10 2.15 50,261 45 22,700
15/01/2006 2.35 2.15 2.25 91,593 53 40,621
08/01/2006 2.31 2.28 2.30 83,220 32 36,150
02/01/2006 2.34 2.25 2.29 259,044 157 112,833
Download Table