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 |
|---|---|---|---|---|---|---|
| 07/08/2024 | 2.98 | 2.58 | 2.58 | 9,560 | 10 | 3,638 |
| 06/08/2024 | 3.00 | 2.78 | 2.78 | 2,161 | 3 | 753 |
| 21/07/2024 | 3.00 | 3.00 | 3.00 | 66 | 1 | 22 |
| 14/07/2024 | 3.15 | 3.15 | 3.15 | 123 | 1 | 39 |
| 23/06/2024 | 3.00 | 3.00 | 3.00 | 600 | 1 | 200 |
| 26/05/2024 | 3.17 | 3.17 | 3.17 | 761 | 1 | 240 |
| 23/04/2024 | 3.17 | 3.16 | 3.17 | 3,169 | 4 | 1,000 |
| 22/04/2024 | 3.16 | 3.16 | 3.16 | 322 | 2 | 102 |
| 21/04/2024 | 2.94 | 2.94 | 2.94 | 103 | 1 | 35 |
| 25/02/2024 | 3.17 | 3.17 | 3.17 | 143 | 1 | 45 |
| 14/02/2024 | 3.18 | 3.18 | 3.18 | 2,337 | 1 | 735 |
| 12/02/2024 | 3.10 | 3.10 | 3.10 | 1,767 | 1 | 570 |
| 28/01/2024 | 3.18 | 3.18 | 3.18 | 191 | 1 | 60 |
| 23/01/2024 | 3.20 | 3.18 | 3.18 | 6,370 | 5 | 2,000 |
| 10/01/2024 | 3.20 | 3.20 | 3.20 | 176 | 1 | 55 |
| 18/10/2023 | 3.43 | 3.43 | 3.43 | 686 | 1 | 200 |
| 05/10/2023 | 3.70 | 3.70 | 3.70 | 1,850 | 1 | 500 |
| 04/10/2023 | 3.68 | 3.68 | 3.68 | 3,680 | 4 | 1,000 |
| 28/09/2023 | 3.65 | 3.45 | 3.65 | 3,517 | 8 | 1,000 |
| 24/09/2023 | 3.45 | 3.30 | 3.45 | 168 | 2 | 50 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/05/2021 | 5.60 | 5.55 | 5.60 | 2,432 | 4 | 437 |
| 23/05/2021 | 5.60 | 5.50 | 5.60 | 3,334 | 5 | 600 |
| 16/05/2021 | 5.50 | 5.40 | 5.50 | 16,056 | 17 | 2,937 |
| 09/05/2021 | 5.39 | 5.39 | 5.39 | 539 | 1 | 100 |
| 02/05/2021 | 5.14 | 4.99 | 5.14 | 10,544 | 5 | 2,061 |
| 25/04/2021 | 4.90 | 4.90 | 4.90 | 3,675 | 2 | 750 |
| 18/04/2021 | 4.90 | 4.90 | 4.90 | 2,450 | 1 | 500 |
| 04/04/2021 | 4.98 | 4.85 | 4.98 | 27,963 | 14 | 5,683 |
| 28/03/2021 | 4.85 | 4.75 | 4.85 | 3,341 | 4 | 695 |
| 21/03/2021 | 4.75 | 4.75 | 4.75 | 950 | 1 | 200 |
| 28/02/2021 | 4.60 | 4.60 | 4.60 | 4,600 | 1 | 1,000 |
| 21/02/2021 | 4.50 | 4.50 | 4.50 | 1,103 | 2 | 245 |
| 14/02/2021 | 4.67 | 4.45 | 4.45 | 48,162 | 10 | 10,600 |
| 31/01/2021 | 4.67 | 4.67 | 4.67 | 1,868 | 2 | 400 |
| 24/01/2021 | 4.45 | 4.45 | 4.45 | 24,475 | 9 | 5,500 |
| 17/01/2021 | 4.45 | 4.45 | 4.45 | 1,202 | 3 | 270 |
| 03/01/2021 | 4.51 | 4.30 | 4.45 | 17,290 | 8 | 3,900 |
| 27/12/2020 | 4.52 | 4.22 | 4.51 | 127,957 | 48 | 29,096 |
| 13/12/2020 | 4.11 | 4.11 | 4.11 | 411 | 1 | 100 |
| 29/11/2020 | 4.11 | 4.11 | 4.11 | 1,603 | 2 | 390 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2009 | 4.35 | 3.32 | 4.35 | 41,170 | 21 | 9,986 |
| 01/11/2009 | 3.50 | 3.20 | 3.33 | 16,828 | 8 | 5,100 |
| 01/10/2009 | 3.19 | 3.19 | 3.19 | 160 | 1 | 50 |
| 02/08/2009 | 3.20 | 3.04 | 3.04 | 1,224,216 | 9 | 402,628 |
| 01/07/2009 | 3.20 | 3.04 | 3.19 | 9,257 | 9 | 3,010 |
| 01/06/2009 | 3.19 | 3.04 | 3.19 | 4,102 | 4 | 1,314 |
| 03/05/2009 | 3.20 | 3.04 | 3.04 | 3,093 | 5 | 1,000 |
| 01/04/2009 | 3.05 | 3.00 | 3.01 | 6,834 | 10 | 2,274 |
| 01/03/2009 | 3.10 | 3.05 | 3.05 | 4,370 | 2 | 1,431 |
| 01/02/2009 | 3.10 | 3.05 | 3.10 | 2,992 | 5 | 970 |
| 04/01/2009 | 3.20 | 2.95 | 2.95 | 746 | 4 | 240 |
| 01/12/2008 | 3.52 | 3.08 | 3.36 | 38,672 | 15 | 12,312 |
| 02/11/2008 | 3.30 | 2.86 | 3.05 | 892,786 | 37 | 296,427 |
| 05/10/2008 | 3.00 | 2.95 | 3.00 | 32,129 | 27 | 10,713 |
| 01/09/2008 | 3.04 | 3.00 | 3.03 | 9,940 | 4 | 3,290 |
| 03/08/2008 | 3.00 | 2.96 | 2.98 | 113,636 | 27 | 38,025 |
| 01/07/2008 | 3.00 | 2.90 | 3.00 | 15,463 | 8 | 5,191 |
| 01/06/2008 | 3.15 | 3.00 | 3.00 | 8,921 | 7 | 2,960 |
| 04/05/2008 | 3.10 | 3.00 | 3.00 | 20,522 | 10 | 6,824 |
| 01/04/2008 | 3.05 | 3.00 | 3.00 | 77,095 | 15 | 25,500 |