PETRA EDUCATION COMPANY Historical
Performance Indicators 15/06/2026
MarketFirst
High Price4.10
Last Closing4.10
No. of Transactions2
SectorEducational Services
Low Price4.09
Opening Price4.10
No. of Shares255
Div6.11
Change-0.01
Closing Price4.09
Average Price4.09
P/E14.04
Value Traded1,043
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/02/2018 | 5.80 | 5.80 | 5.80 | 2,900 | 1 | 500 |
| 10/01/2018 | 5.80 | 5.75 | 5.80 | 150 | 2 | 26 |
| 28/12/2017 | 6.02 | 6.02 | 6.02 | 1,806 | 1 | 300 |
| 13/11/2017 | 5.70 | 5.70 | 5.70 | 5,700 | 3 | 1,000 |
| 25/10/2017 | 5.70 | 5.70 | 5.70 | 2,850 | 1 | 500 |
| 02/10/2017 | 5.80 | 5.80 | 5.80 | 2,900 | 1 | 500 |
| 23/08/2017 | 5.80 | 5.80 | 5.80 | 812 | 1 | 140 |
| 12/07/2017 | 5.75 | 5.75 | 5.75 | 6,325 | 1 | 1,100 |
| 04/07/2017 | 6.00 | 6.00 | 6.00 | 3,000 | 1 | 500 |
| 21/06/2017 | 5.95 | 5.95 | 5.95 | 2,083 | 2 | 350 |
| 20/06/2017 | 5.95 | 5.95 | 5.95 | 893 | 3 | 150 |
| 14/06/2017 | 5.93 | 5.93 | 5.93 | 1,050 | 1 | 177 |
| 22/05/2017 | 5.93 | 5.93 | 5.93 | 1,322 | 1 | 223 |
| 27/04/2017 | 5.58 | 5.57 | 5.58 | 56,636 | 2 | 10,150 |
| 26/04/2017 | 5.57 | 5.57 | 5.57 | 55,700 | 1 | 10,000 |
| 09/04/2017 | 5.93 | 5.93 | 5.93 | 961 | 1 | 162 |
| 05/04/2017 | 5.52 | 5.52 | 5.52 | 6,392,684 | 1 | 1,158,095 |
| 04/04/2017 | 5.95 | 5.95 | 5.95 | 595 | 2 | 100 |
| 29/03/2017 | 5.95 | 5.95 | 5.95 | 893 | 1 | 150 |
| 22/03/2017 | 5.55 | 5.55 | 5.55 | 1,277 | 2 | 230 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/06/2006 | 2.40 | 2.29 | 2.36 | 8,732 | 5 | 3,700 |
| 28/05/2006 | 2.45 | 2.28 | 2.28 | 60,450 | 33 | 24,870 |
| 21/05/2006 | 2.45 | 2.36 | 2.45 | 27,766 | 23 | 11,492 |
| 14/05/2006 | 2.39 | 2.27 | 2.35 | 6,984 | 9 | 2,990 |
| 07/05/2006 | 2.40 | 2.30 | 2.35 | 43,629 | 40 | 18,735 |
| 01/05/2006 | 2.41 | 2.29 | 2.40 | 89,717 | 10 | 37,262 |
| 23/04/2006 | 2.41 | 2.29 | 2.41 | 77,152 | 29 | 33,366 |
| 16/04/2006 | 2.27 | 2.22 | 2.22 | 53,767 | 19 | 24,208 |
| 09/04/2006 | 2.35 | 2.20 | 2.20 | 122,940 | 48 | 54,275 |
| 02/04/2006 | 2.30 | 2.09 | 2.20 | 3,105 | 7 | 1,400 |
| 26/03/2006 | 2.35 | 2.30 | 2.32 | 40,907 | 22 | 17,700 |
| 19/03/2006 | 2.29 | 2.25 | 2.26 | 77,090 | 30 | 34,057 |
| 12/03/2006 | 2.37 | 2.19 | 2.30 | 22,730 | 26 | 9,800 |
| 05/03/2006 | 2.39 | 2.09 | 2.38 | 49,945 | 41 | 22,850 |
| 26/02/2006 | 2.40 | 2.15 | 2.20 | 48,875 | 19 | 21,650 |
| 19/02/2006 | 2.34 | 2.11 | 2.27 | 59,998 | 41 | 26,161 |
| 12/02/2006 | 2.35 | 2.17 | 2.23 | 72,898 | 63 | 32,079 |
| 05/02/2006 | 2.31 | 2.17 | 2.17 | 41,185 | 28 | 17,950 |
| 29/01/2006 | 2.30 | 2.24 | 2.30 | 65,845 | 27 | 29,141 |
| 22/01/2006 | 2.30 | 2.10 | 2.15 | 50,261 | 45 | 22,700 |