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 |
|---|---|---|---|---|---|---|
| 02/02/2025 | 3.28 | 3.28 | 3.28 | 1,640 | 1 | 500 |
| 30/01/2025 | 3.28 | 3.28 | 3.28 | 2,578 | 2 | 786 |
| 29/01/2025 | 3.28 | 3.28 | 3.28 | 820 | 1 | 250 |
| 28/01/2025 | 3.28 | 3.28 | 3.28 | 984 | 1 | 300 |
| 27/01/2025 | 3.28 | 3.28 | 3.28 | 984 | 3 | 300 |
| 26/01/2025 | 3.28 | 3.28 | 3.28 | 984 | 2 | 300 |
| 23/01/2025 | 3.28 | 3.28 | 3.28 | 656 | 1 | 200 |
| 22/01/2025 | 3.28 | 3.28 | 3.28 | 656 | 1 | 200 |
| 21/01/2025 | 3.25 | 3.25 | 3.25 | 650 | 1 | 200 |
| 20/01/2025 | 3.25 | 3.25 | 3.25 | 325 | 1 | 100 |
| 15/01/2025 | 3.29 | 3.25 | 3.25 | 2,607 | 2 | 802 |
| 14/01/2025 | 3.30 | 3.30 | 3.30 | 330 | 1 | 100 |
| 13/01/2025 | 3.35 | 3.25 | 3.35 | 1,230 | 9 | 375 |
| 12/01/2025 | 3.20 | 3.17 | 3.20 | 4,163 | 3 | 1,310 |
| 09/01/2025 | 3.20 | 3.10 | 3.17 | 45,621 | 27 | 14,462 |
| 08/01/2025 | 3.05 | 3.05 | 3.05 | 400 | 2 | 131 |
| 07/01/2025 | 3.10 | 3.05 | 3.10 | 154 | 2 | 50 |
| 06/01/2025 | 3.11 | 3.05 | 3.11 | 2,337 | 9 | 757 |
| 31/12/2024 | 3.01 | 3.00 | 3.01 | 35,293 | 14 | 11,764 |
| 30/12/2024 | 3.10 | 2.97 | 3.00 | 8,100 | 15 | 2,705 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/01/2024 | 3.18 | 3.18 | 3.18 | 191 | 1 | 60 |
| 21/01/2024 | 3.20 | 3.18 | 3.18 | 6,370 | 5 | 2,000 |
| 07/01/2024 | 3.20 | 3.20 | 3.20 | 176 | 1 | 55 |
| 15/10/2023 | 3.43 | 3.43 | 3.43 | 686 | 1 | 200 |
| 01/10/2023 | 3.70 | 3.68 | 3.70 | 5,530 | 5 | 1,500 |
| 24/09/2023 | 3.65 | 3.30 | 3.65 | 3,685 | 10 | 1,050 |
| 17/09/2023 | 3.35 | 3.22 | 3.23 | 558 | 5 | 170 |
| 10/09/2023 | 3.22 | 3.21 | 3.22 | 385 | 2 | 120 |
| 03/09/2023 | 3.20 | 3.19 | 3.20 | 307 | 3 | 96 |
| 20/08/2023 | 3.16 | 3.04 | 3.04 | 659 | 2 | 212 |
| 06/08/2023 | 3.02 | 3.01 | 3.01 | 9,327 | 3 | 3,098 |
| 30/07/2023 | 3.09 | 3.09 | 3.09 | 6,180 | 6 | 2,000 |
| 23/07/2023 | 3.50 | 3.34 | 3.34 | 2,005 | 4 | 575 |
| 09/07/2023 | 3.65 | 3.65 | 3.65 | 37 | 1 | 10 |
| 02/07/2023 | 3.60 | 3.55 | 3.60 | 663 | 5 | 186 |
| 25/06/2023 | 3.55 | 3.55 | 3.55 | 50 | 1 | 14 |
| 18/06/2023 | 3.40 | 3.40 | 3.40 | 4,250 | 2 | 1,250 |
| 04/06/2023 | 3.40 | 3.40 | 3.40 | 20 | 1 | 6 |
| 28/05/2023 | 3.65 | 3.65 | 3.65 | 84 | 2 | 23 |
| 21/05/2023 | 3.40 | 3.40 | 3.40 | 1,091 | 3 | 321 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2020 | 4.10 | 4.10 | 4.10 | 5,740 | 3 | 1,400 |
| 10/05/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 01/03/2020 | 4.00 | 3.80 | 4.00 | 8,268 | 5 | 2,167 |
| 02/02/2020 | 4.60 | 3.70 | 3.70 | 12,795 | 7 | 3,300 |
| 01/12/2019 | 4.60 | 4.25 | 4.60 | 1,367 | 3 | 305 |
| 03/11/2019 | 4.49 | 4.49 | 4.49 | 1,347 | 2 | 300 |
| 01/10/2019 | 4.90 | 4.75 | 4.85 | 13,354 | 9 | 2,768 |
| 01/08/2019 | 4.95 | 4.85 | 4.85 | 9,646 | 9 | 1,956 |
| 01/07/2019 | 5.00 | 4.66 | 5.00 | 1,201,136 | 9 | 240,250 |
| 02/06/2019 | 5.00 | 4.64 | 4.98 | 110,743 | 16 | 22,290 |
| 01/05/2019 | 5.05 | 5.00 | 5.00 | 21,948 | 8 | 4,389 |
| 01/04/2019 | 5.01 | 5.00 | 5.00 | 61,023 | 7 | 12,200 |
| 03/03/2019 | 5.20 | 5.00 | 5.00 | 63,366 | 12 | 12,638 |
| 03/02/2019 | 5.10 | 5.00 | 5.10 | 5,879 | 6 | 1,168 |
| 02/01/2019 | 5.45 | 5.00 | 5.25 | 967,793 | 33 | 193,049 |
| 02/12/2018 | 5.79 | 5.48 | 5.79 | 30,450 | 9 | 5,519 |
| 01/11/2018 | 5.30 | 5.20 | 5.20 | 3,423 | 9 | 655 |
| 01/10/2018 | 5.55 | 5.02 | 5.02 | 10,056,928 | 10 | 1,952,770 |
| 02/09/2018 | 5.80 | 5.50 | 5.75 | 9,705 | 4 | 1,750 |
| 01/08/2018 | 5.50 | 5.50 | 5.50 | 5,500 | 1 | 1,000 |