PETRA EDUCATION COMPANY Historical
Performance Indicators 09/06/2026
MarketFirst
High Price4.00
Last Closing3.98
No. of Transactions11
SectorEducational Services
Low Price4.00
Opening Price4.00
No. of Shares49,511
Div6.25
Change0.02
Closing Price4.00
Average Price4.00
P/E13.73
Value Traded198,044
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2017 | 5.95 | 5.87 | 5.87 | 5,391 | 4 | 910 |
| 15/01/2017 | 5.90 | 5.90 | 5.90 | 1,357 | 1 | 230 |
| 28/12/2016 | 5.85 | 5.85 | 5.85 | 2,925 | 1 | 500 |
| 06/10/2016 | 6.15 | 6.15 | 6.15 | 1,538 | 1 | 250 |
| 04/10/2016 | 6.15 | 6.15 | 6.15 | 615 | 2 | 100 |
| 29/09/2016 | 6.15 | 6.00 | 6.15 | 1,530 | 2 | 250 |
| 25/09/2016 | 6.00 | 6.00 | 6.00 | 1,500 | 1 | 250 |
| 30/08/2016 | 5.83 | 5.83 | 5.83 | 1,458 | 1 | 250 |
| 09/08/2016 | 6.30 | 6.30 | 6.30 | 1,260 | 1 | 200 |
| 04/08/2016 | 6.20 | 6.20 | 6.20 | 3,100 | 2 | 500 |
| 03/08/2016 | 6.08 | 6.08 | 6.08 | 5,776 | 3 | 950 |
| 31/07/2016 | 5.95 | 5.95 | 5.95 | 23,800 | 1 | 4,000 |
| 27/07/2016 | 5.95 | 5.90 | 5.95 | 3,270 | 2 | 550 |
| 13/07/2016 | 5.75 | 5.75 | 5.75 | 8,050 | 13 | 1,400 |
| 12/07/2016 | 5.70 | 5.70 | 5.70 | 570 | 2 | 100 |
| 04/07/2016 | 6.11 | 6.10 | 6.10 | 111,704 | 17 | 18,290 |
| 30/06/2016 | 6.11 | 6.11 | 6.11 | 9,165 | 1 | 1,500 |
| 16/06/2016 | 6.11 | 6.10 | 6.11 | 254,379 | 4 | 41,634 |
| 06/06/2016 | 6.11 | 5.90 | 6.11 | 294,522 | 8 | 49,103 |
| 05/06/2016 | 6.00 | 6.00 | 6.00 | 600 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/01/2006 | 2.31 | 2.28 | 2.30 | 83,220 | 32 | 36,150 |
| 02/01/2006 | 2.34 | 2.25 | 2.29 | 259,044 | 157 | 112,833 |