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 |
|---|---|---|---|---|---|---|
| 31/08/2010 | 4.00 | 4.00 | 4.00 | 40 | 1 | 10 |
| 30/08/2010 | 4.14 | 4.14 | 4.14 | 145 | 3 | 35 |
| 16/08/2010 | 4.35 | 4.35 | 4.35 | 109 | 1 | 25 |
| 04/08/2010 | 4.57 | 4.57 | 4.57 | 46 | 1 | 10 |
| 29/06/2010 | 4.57 | 4.57 | 4.57 | 411 | 1 | 90 |
| 28/06/2010 | 4.40 | 4.40 | 4.40 | 44 | 1 | 10 |
| 27/06/2010 | 4.45 | 4.44 | 4.45 | 1,334 | 3 | 300 |
| 24/06/2010 | 4.24 | 4.15 | 4.24 | 1,263 | 3 | 300 |
| 23/06/2010 | 4.04 | 4.04 | 4.04 | 4,040 | 2 | 1,000 |
| 05/05/2010 | 3.85 | 3.85 | 3.85 | 154 | 1 | 40 |
| 17/03/2010 | 4.00 | 4.00 | 4.00 | 2,400 | 3 | 600 |
| 15/03/2010 | 4.00 | 4.00 | 4.00 | 200 | 1 | 50 |
| 14/03/2010 | 4.00 | 4.00 | 4.00 | 260 | 2 | 65 |
| 09/03/2010 | 4.04 | 4.04 | 4.04 | 141 | 2 | 35 |
| 07/03/2010 | 4.25 | 4.25 | 4.25 | 2,125 | 2 | 500 |
| 04/03/2010 | 4.25 | 4.25 | 4.25 | 213 | 1 | 50 |
| 03/03/2010 | 4.25 | 4.25 | 4.25 | 128 | 1 | 30 |
| 04/01/2010 | 4.28 | 4.28 | 4.28 | 856 | 1 | 200 |
| 28/12/2009 | 4.35 | 4.15 | 4.35 | 23,863 | 8 | 5,500 |
| 27/12/2009 | 4.20 | 4.00 | 4.20 | 10,680 | 7 | 2,650 |