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 |
|---|---|---|---|---|---|---|
| 01/06/2009 | 3.04 | 3.04 | 3.04 | 912 | 2 | 300 |
| 28/05/2009 | 3.04 | 3.04 | 3.04 | 608 | 3 | 200 |
| 19/05/2009 | 3.20 | 3.20 | 3.20 | 960 | 1 | 300 |
| 17/05/2009 | 3.05 | 3.05 | 3.05 | 1,525 | 1 | 500 |
| 29/04/2009 | 3.01 | 3.01 | 3.01 | 301 | 1 | 100 |
| 27/04/2009 | 3.01 | 3.00 | 3.00 | 1,504 | 3 | 500 |
| 26/04/2009 | 3.05 | 3.00 | 3.05 | 3,458 | 3 | 1,150 |
| 12/04/2009 | 3.00 | 3.00 | 3.00 | 1,500 | 1 | 500 |
| 05/04/2009 | 3.00 | 3.00 | 3.00 | 60 | 1 | 20 |
| 02/04/2009 | 3.00 | 3.00 | 3.00 | 12 | 1 | 4 |
| 16/03/2009 | 3.05 | 3.05 | 3.05 | 4,060 | 1 | 1,331 |
| 11/03/2009 | 3.10 | 3.10 | 3.10 | 310 | 1 | 100 |
| 05/02/2009 | 3.10 | 3.10 | 3.10 | 1,550 | 1 | 500 |
| 02/02/2009 | 3.09 | 3.05 | 3.09 | 1,442 | 4 | 470 |
| 29/01/2009 | 2.95 | 2.95 | 2.95 | 30 | 1 | 10 |
| 28/01/2009 | 3.10 | 3.10 | 3.10 | 620 | 2 | 200 |
| 04/01/2009 | 3.20 | 3.20 | 3.20 | 96 | 1 | 30 |
| 21/12/2008 | 3.36 | 3.35 | 3.36 | 2,011 | 2 | 600 |
| 16/12/2008 | 3.50 | 3.20 | 3.20 | 3,365 | 4 | 1,000 |
| 14/12/2008 | 3.35 | 3.35 | 3.35 | 335 | 1 | 100 |