PETRA EDUCATION COMPANY Historical
Performance Indicators 18/10/2026
MarketFirst
High Price4.61
Last Closing4.73
No. of Transactions11
SectorEducational Services
Low Price4.56
Opening Price4.58
No. of Shares1,250
Div5.46
Change-0.15
Closing Price4.58
Average Price4.57
P/E15.12
Value Traded5,707
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/12/2011 | 4.63 | 4.60 | 4.63 | 42,658 | 8 | 9,250 |
| 19/12/2011 | 4.60 | 4.40 | 4.60 | 71,513 | 7 | 15,981 |
| 15/12/2011 | 4.60 | 4.60 | 4.60 | 51,704 | 18 | 11,240 |
| 14/12/2011 | 4.60 | 4.49 | 4.60 | 37,475 | 24 | 8,250 |
| 13/12/2011 | 4.51 | 4.18 | 4.51 | 12,205 | 12 | 2,765 |
| 12/12/2011 | 4.30 | 4.15 | 4.30 | 271,505 | 11 | 65,410 |
| 11/12/2011 | 4.15 | 4.15 | 4.15 | 49,510 | 7 | 11,930 |
| 08/12/2011 | 4.14 | 4.14 | 4.14 | 290 | 1 | 70 |
| 07/12/2011 | 4.15 | 4.15 | 4.15 | 7,055 | 1 | 1,700 |
| 06/12/2011 | 4.15 | 4.15 | 4.15 | 208 | 1 | 50 |
| 05/12/2011 | 4.10 | 4.10 | 4.10 | 820 | 1 | 200 |
| 29/11/2011 | 4.00 | 4.00 | 4.00 | 4,000 | 1 | 1,000 |
| 24/11/2011 | 4.00 | 4.00 | 4.00 | 8,400 | 2 | 2,100 |
| 22/11/2011 | 4.01 | 4.00 | 4.00 | 37,806 | 2 | 9,451 |
| 20/11/2011 | 4.15 | 4.15 | 4.15 | 42,060 | 9 | 10,135 |
| 17/11/2011 | 4.15 | 4.15 | 4.15 | 41,500 | 15 | 10,000 |
| 16/11/2011 | 4.15 | 4.15 | 4.15 | 3,150 | 2 | 759 |
| 15/11/2011 | 4.15 | 4.08 | 4.15 | 8,202 | 7 | 1,980 |
| 26/10/2011 | 3.98 | 3.98 | 3.98 | 159 | 1 | 40 |
| 24/10/2011 | 3.85 | 3.85 | 3.85 | 3,850 | 2 | 1,000 |