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 |
|---|---|---|---|---|---|---|
| 29/12/2024 | 3.03 | 3.03 | 3.03 | 303 | 1 | 100 |
| 26/12/2024 | 3.00 | 2.95 | 3.00 | 6,948 | 14 | 2,334 |
| 22/12/2024 | 2.92 | 2.89 | 2.92 | 16,815 | 10 | 5,800 |
| 19/12/2024 | 2.89 | 2.80 | 2.89 | 3,112 | 5 | 1,092 |
| 17/12/2024 | 2.85 | 2.85 | 2.85 | 3,030 | 5 | 1,063 |
| 16/12/2024 | 2.83 | 2.83 | 2.83 | 12,359 | 9 | 4,367 |
| 15/12/2024 | 2.82 | 2.79 | 2.79 | 12,882 | 4 | 4,583 |
| 12/12/2024 | 2.81 | 2.77 | 2.81 | 2,732 | 10 | 976 |
| 11/12/2024 | 2.80 | 2.80 | 2.80 | 280 | 3 | 100 |
| 09/12/2024 | 2.82 | 2.80 | 2.82 | 4,976 | 59 | 1,774 |
| 08/12/2024 | 2.81 | 2.70 | 2.81 | 13,505 | 26 | 5,001 |
| 04/12/2024 | 2.83 | 2.80 | 2.83 | 899 | 8 | 321 |
| 02/12/2024 | 2.75 | 2.71 | 2.75 | 4,523 | 5 | 1,649 |
| 01/12/2024 | 2.74 | 2.71 | 2.74 | 1,873 | 4 | 691 |
| 28/11/2024 | 2.70 | 2.70 | 2.70 | 3,067 | 4 | 1,136 |
| 27/11/2024 | 2.70 | 2.70 | 2.70 | 1,091 | 3 | 404 |
| 26/11/2024 | 2.70 | 2.69 | 2.70 | 1,389 | 4 | 515 |
| 25/11/2024 | 2.67 | 2.67 | 2.67 | 3,719 | 6 | 1,393 |
| 20/11/2024 | 2.70 | 2.68 | 2.68 | 7,822 | 3 | 2,900 |
| 19/11/2024 | 2.71 | 2.68 | 2.71 | 1,144 | 2 | 425 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/05/2023 | 3.60 | 3.47 | 3.60 | 4,229 | 5 | 1,175 |
| 07/05/2023 | 3.40 | 3.11 | 3.40 | 14,937 | 23 | 4,700 |
| 01/05/2023 | 3.00 | 3.00 | 3.00 | 60,300 | 5 | 20,100 |
| 25/04/2023 | 3.10 | 3.00 | 3.00 | 10,328 | 11 | 3,332 |
| 16/04/2023 | 3.15 | 2.89 | 2.89 | 43,916 | 12 | 14,600 |
| 09/04/2023 | 3.19 | 3.14 | 3.19 | 10,046 | 5 | 3,150 |
| 26/03/2023 | 3.03 | 3.00 | 3.00 | 15,877 | 9 | 5,269 |
| 19/03/2023 | 3.02 | 3.01 | 3.02 | 425 | 2 | 141 |
| 12/03/2023 | 3.17 | 3.00 | 3.17 | 5,740 | 11 | 1,889 |
| 05/03/2023 | 3.15 | 3.00 | 3.03 | 13,733 | 16 | 4,550 |
| 26/02/2023 | 3.05 | 3.01 | 3.01 | 100 | 5 | 33 |
| 19/02/2023 | 3.25 | 3.00 | 3.15 | 25,134 | 13 | 8,325 |
| 12/02/2023 | 3.42 | 3.01 | 3.01 | 7,568 | 6 | 2,505 |
| 05/02/2023 | 3.34 | 3.20 | 3.20 | 7,319 | 15 | 2,260 |
| 29/01/2023 | 3.64 | 3.20 | 3.20 | 10,031 | 12 | 2,934 |
| 22/01/2023 | 3.50 | 3.20 | 3.42 | 8,083 | 16 | 2,492 |
| 15/01/2023 | 3.67 | 3.30 | 3.65 | 5,494 | 10 | 1,590 |
| 08/01/2023 | 3.59 | 3.45 | 3.50 | 1,854 | 8 | 530 |
| 02/01/2023 | 3.70 | 3.70 | 3.70 | 6,161 | 1 | 1,665 |
| 26/12/2022 | 4.26 | 3.97 | 4.00 | 5,821 | 6 | 1,437 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2018 | 5.90 | 5.90 | 5.90 | 265,500 | 1 | 45,000 |
| 03/06/2018 | 5.99 | 5.56 | 5.99 | 28,508 | 5 | 5,000 |
| 02/05/2018 | 5.90 | 5.90 | 5.90 | 885 | 2 | 150 |
| 01/03/2018 | 6.05 | 5.88 | 5.90 | 77,138 | 20 | 12,896 |
| 01/02/2018 | 5.99 | 5.75 | 5.99 | 25,720 | 10 | 4,414 |
| 02/01/2018 | 5.80 | 5.75 | 5.80 | 150 | 2 | 26 |
| 03/12/2017 | 6.02 | 6.02 | 6.02 | 1,806 | 1 | 300 |
| 01/11/2017 | 5.70 | 5.70 | 5.70 | 5,700 | 3 | 1,000 |
| 01/10/2017 | 5.80 | 5.70 | 5.70 | 5,750 | 2 | 1,000 |
| 01/08/2017 | 5.80 | 5.80 | 5.80 | 812 | 1 | 140 |
| 02/07/2017 | 6.00 | 5.75 | 5.75 | 9,325 | 2 | 1,600 |
| 01/06/2017 | 5.95 | 5.93 | 5.95 | 4,025 | 6 | 677 |
| 01/05/2017 | 5.93 | 5.93 | 5.93 | 1,322 | 1 | 223 |
| 02/04/2017 | 5.95 | 5.52 | 5.58 | 6,506,576 | 7 | 1,178,507 |
| 01/03/2017 | 5.95 | 5.55 | 5.95 | 2,169 | 3 | 380 |
| 01/02/2017 | 6.00 | 5.80 | 6.00 | 35,751 | 15 | 6,110 |
| 02/01/2017 | 5.90 | 5.90 | 5.90 | 1,357 | 1 | 230 |
| 01/12/2016 | 5.85 | 5.85 | 5.85 | 2,925 | 1 | 500 |
| 03/10/2016 | 6.15 | 6.15 | 6.15 | 2,153 | 3 | 350 |
| 01/09/2016 | 6.15 | 6.00 | 6.15 | 3,030 | 3 | 500 |