PETRA EDUCATION COMPANY Historical
Performance Indicators 19/03/2026
MarketFirst
High Price4.35
Last Closing4.35
No. of Transactions4
SectorEducational Services
Low Price4.35
Opening Price4.35
No. of Shares800
Div5.75
Change0.00
Closing Price4.35
Average Price4.35
P/E14.98
Value Traded3,480
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/02/2022 | 3.92 | 3.92 | 3.92 | 3,920 | 2 | 1,000 |
| 16/02/2022 | 3.92 | 3.92 | 3.92 | 149 | 1 | 38 |
| 15/02/2022 | 3.92 | 3.90 | 3.90 | 3,604 | 2 | 922 |
| 13/02/2022 | 3.94 | 3.92 | 3.94 | 2,414 | 4 | 613 |
| 10/02/2022 | 4.05 | 3.95 | 3.95 | 11,733 | 8 | 2,927 |
| 09/02/2022 | 4.10 | 4.06 | 4.06 | 14,260 | 4 | 3,500 |
| 08/02/2022 | 4.12 | 4.10 | 4.10 | 6,170 | 3 | 1,500 |
| 03/02/2022 | 4.13 | 4.12 | 4.13 | 8,250 | 3 | 2,000 |
| 02/02/2022 | 4.12 | 4.12 | 4.12 | 4,120 | 2 | 1,000 |
| 01/02/2022 | 4.15 | 4.10 | 4.15 | 13,633 | 6 | 3,300 |
| 31/01/2022 | 4.11 | 4.11 | 4.11 | 6,987 | 3 | 1,700 |
| 25/01/2022 | 4.15 | 4.15 | 4.15 | 6,640 | 5 | 1,600 |
| 24/01/2022 | 4.14 | 4.14 | 4.14 | 414 | 1 | 100 |
| 23/01/2022 | 4.15 | 4.11 | 4.15 | 2,896 | 4 | 700 |
| 19/01/2022 | 4.15 | 4.15 | 4.15 | 4,150 | 1 | 1,000 |
| 18/01/2022 | 4.10 | 4.10 | 4.10 | 410 | 1 | 100 |
| 17/01/2022 | 4.06 | 4.06 | 4.06 | 1,531 | 2 | 377 |
| 16/01/2022 | 4.05 | 4.05 | 4.05 | 4,050 | 1 | 1,000 |
| 11/01/2022 | 4.10 | 4.10 | 4.10 | 1,230 | 1 | 300 |
| 30/12/2021 | 4.10 | 4.10 | 4.10 | 1,181 | 1 | 288 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/04/2015 | 5.20 | 5.20 | 5.20 | 520 | 1 | 100 |
| 29/03/2015 | 5.14 | 5.14 | 5.14 | 2,251 | 1 | 438 |
| 22/03/2015 | 5.55 | 5.55 | 5.55 | 4,440 | 2 | 800 |
| 08/03/2015 | 5.55 | 5.55 | 5.55 | 1,110 | 1 | 200 |
| 01/03/2015 | 5.56 | 5.50 | 5.56 | 7,256 | 5 | 1,316 |
| 22/02/2015 | 5.56 | 5.50 | 5.56 | 91,224 | 5 | 16,525 |
| 15/02/2015 | 5.55 | 5.55 | 5.55 | 56 | 1 | 10 |
| 08/02/2015 | 5.80 | 5.80 | 5.80 | 11,600 | 1 | 2,000 |
| 01/02/2015 | 5.90 | 5.90 | 5.90 | 23,600 | 4 | 4,000 |
| 28/12/2014 | 5.99 | 5.69 | 5.99 | 129,354 | 39 | 22,363 |
| 21/12/2014 | 5.70 | 5.35 | 5.70 | 114,151 | 77 | 20,677 |
| 14/12/2014 | 5.35 | 5.20 | 5.35 | 38,803 | 27 | 7,300 |
| 07/12/2014 | 5.35 | 4.90 | 5.25 | 126,530 | 42 | 25,120 |
| 30/11/2014 | 5.30 | 4.80 | 5.30 | 27,284 | 23 | 5,284 |
| 23/11/2014 | 4.90 | 4.65 | 4.90 | 13,604 | 13 | 2,850 |
| 16/11/2014 | 4.65 | 4.65 | 4.65 | 3,720 | 4 | 800 |
| 09/11/2014 | 4.65 | 4.65 | 4.65 | 7,905 | 8 | 1,700 |
| 02/11/2014 | 4.70 | 4.65 | 4.70 | 6,530 | 4 | 1,400 |
| 26/10/2014 | 4.70 | 4.65 | 4.70 | 9,386 | 6 | 2,000 |
| 19/10/2014 | 4.55 | 4.55 | 4.55 | 2,048 | 3 | 450 |