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 |
|---|---|---|---|---|---|---|
| 18/11/2024 | 2.74 | 2.69 | 2.74 | 611 | 2 | 227 |
| 14/11/2024 | 2.75 | 2.74 | 2.75 | 1,963 | 4 | 715 |
| 13/11/2024 | 2.70 | 2.69 | 2.69 | 4,817 | 6 | 1,785 |
| 12/11/2024 | 2.75 | 2.70 | 2.74 | 8,918 | 5 | 3,302 |
| 11/11/2024 | 2.72 | 2.72 | 2.72 | 272 | 1 | 100 |
| 10/11/2024 | 2.76 | 2.74 | 2.74 | 4,388 | 21 | 1,601 |
| 07/11/2024 | 2.75 | 2.70 | 2.70 | 2,708 | 13 | 1,003 |
| 06/11/2024 | 2.70 | 2.67 | 2.70 | 444 | 3 | 166 |
| 05/11/2024 | 2.66 | 2.62 | 2.66 | 14,092 | 22 | 5,348 |
| 04/11/2024 | 2.63 | 2.62 | 2.63 | 3,136 | 4 | 1,197 |
| 03/11/2024 | 2.69 | 2.58 | 2.65 | 127,061 | 59 | 48,316 |
| 31/10/2024 | 2.72 | 2.67 | 2.71 | 2,765 | 4 | 1,035 |
| 30/10/2024 | 2.73 | 2.69 | 2.71 | 970 | 10 | 358 |
| 29/10/2024 | 2.65 | 2.65 | 2.65 | 4,002 | 3 | 1,510 |
| 28/10/2024 | 2.65 | 2.65 | 2.65 | 2,478 | 16 | 935 |
| 27/10/2024 | 2.70 | 2.65 | 2.65 | 4,923 | 22 | 1,838 |
| 24/10/2024 | 2.74 | 2.74 | 2.74 | 373 | 2 | 136 |
| 23/10/2024 | 2.75 | 2.69 | 2.75 | 408 | 6 | 151 |
| 22/10/2024 | 2.66 | 2.65 | 2.65 | 3,870 | 14 | 1,460 |
| 21/10/2024 | 2.72 | 2.65 | 2.72 | 5,412 | 14 | 2,028 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/12/2022 | 3.79 | 3.70 | 3.70 | 15,357 | 12 | 4,076 |
| 27/11/2022 | 4.09 | 3.55 | 4.09 | 9,481 | 10 | 2,329 |
| 20/11/2022 | 3.34 | 3.20 | 3.34 | 3,268 | 4 | 1,000 |
| 13/11/2022 | 3.44 | 3.11 | 3.11 | 23,661 | 13 | 7,500 |
| 30/10/2022 | 3.10 | 3.09 | 3.09 | 124,155 | 4 | 40,178 |
| 16/10/2022 | 3.33 | 3.29 | 3.33 | 16,687 | 5 | 5,071 |
| 09/10/2022 | 3.60 | 3.55 | 3.55 | 3,390 | 5 | 950 |
| 02/10/2022 | 3.60 | 3.60 | 3.60 | 540 | 2 | 150 |
| 25/09/2022 | 3.51 | 3.41 | 3.50 | 14,950 | 10 | 4,327 |
| 18/09/2022 | 3.68 | 3.55 | 3.68 | 2,937 | 4 | 823 |
| 04/09/2022 | 3.88 | 3.60 | 3.60 | 5,497 | 2 | 1,525 |
| 28/08/2022 | 3.63 | 3.52 | 3.63 | 2,684 | 3 | 750 |
| 21/08/2022 | 3.70 | 3.52 | 3.70 | 4,075 | 6 | 1,150 |
| 14/08/2022 | 3.71 | 3.70 | 3.70 | 5,153 | 5 | 1,390 |
| 07/08/2022 | 3.90 | 3.70 | 3.70 | 10,070 | 18 | 2,630 |
| 24/07/2022 | 4.00 | 4.00 | 4.00 | 4,064 | 7 | 1,016 |
| 13/07/2022 | 4.00 | 4.00 | 4.00 | 3,000 | 6 | 750 |
| 03/07/2022 | 4.20 | 4.00 | 4.20 | 2,151 | 4 | 536 |
| 19/06/2022 | 4.00 | 3.70 | 4.00 | 7,201 | 13 | 1,860 |
| 05/06/2022 | 4.00 | 4.00 | 4.00 | 752 | 1 | 188 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2016 | 6.30 | 5.83 | 5.83 | 11,594 | 7 | 1,900 |
| 03/07/2016 | 6.11 | 5.70 | 5.95 | 147,394 | 35 | 24,340 |
| 01/06/2016 | 6.11 | 5.90 | 6.11 | 558,665 | 14 | 92,337 |
| 02/05/2016 | 5.90 | 5.50 | 5.90 | 27,548,814 | 34 | 4,984,724 |
| 03/04/2016 | 5.50 | 5.10 | 5.35 | 5,626,213 | 23 | 1,092,686 |
| 01/03/2016 | 5.75 | 5.70 | 5.75 | 459,993 | 8 | 80,000 |
| 01/02/2016 | 5.75 | 5.70 | 5.75 | 90,571 | 15 | 15,815 |
| 03/01/2016 | 6.10 | 5.70 | 5.75 | 38,243 | 18 | 6,626 |
| 01/12/2015 | 6.26 | 5.50 | 6.26 | 162,941 | 55 | 27,271 |
| 01/11/2015 | 5.60 | 5.50 | 5.60 | 31,228 | 19 | 5,626 |
| 01/07/2015 | 5.90 | 5.35 | 5.50 | 42,623 | 35 | 7,737 |
| 01/06/2015 | 6.00 | 5.55 | 5.90 | 40,808 | 18 | 6,950 |
| 01/04/2015 | 5.20 | 5.20 | 5.20 | 520 | 1 | 100 |
| 01/03/2015 | 5.56 | 5.14 | 5.14 | 15,057 | 9 | 2,754 |
| 01/02/2015 | 5.90 | 5.50 | 5.56 | 126,480 | 11 | 22,535 |
| 01/12/2014 | 5.99 | 4.90 | 5.99 | 434,532 | 205 | 80,424 |
| 02/11/2014 | 5.00 | 4.65 | 5.00 | 33,350 | 32 | 7,070 |
| 01/10/2014 | 4.70 | 4.50 | 4.70 | 55,706 | 43 | 12,250 |
| 01/09/2014 | 4.65 | 4.54 | 4.55 | 161,413 | 87 | 35,118 |
| 03/08/2014 | 5.00 | 4.63 | 4.63 | 78,315 | 50 | 16,134 |