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 |
|---|---|---|---|---|---|---|
| 11/02/2007 | 3.02 | 3.00 | 3.02 | 47,606 | 6 | 15,800 |
| 06/02/2007 | 3.03 | 3.02 | 3.02 | 16,014 | 15 | 5,300 |
| 05/02/2007 | 3.14 | 3.14 | 3.14 | 157 | 1 | 50 |
| 04/02/2007 | 3.10 | 3.05 | 3.09 | 153,476 | 24 | 50,100 |
| 01/02/2007 | 3.04 | 2.90 | 3.04 | 217,326 | 28 | 73,820 |
| 31/01/2007 | 3.05 | 3.04 | 3.04 | 15,205 | 4 | 5,000 |
| 29/01/2007 | 3.20 | 3.19 | 3.20 | 32,590 | 3 | 10,200 |
| 28/01/2007 | 3.15 | 3.00 | 3.15 | 22,788 | 9 | 7,310 |
| 25/01/2007 | 3.00 | 3.00 | 3.00 | 450 | 1 | 150 |
| 24/01/2007 | 3.05 | 3.00 | 3.00 | 43,817 | 15 | 14,600 |
| 23/01/2007 | 3.07 | 3.02 | 3.07 | 1,241 | 6 | 408 |
| 21/01/2007 | 3.05 | 3.05 | 3.05 | 19,215 | 2 | 6,300 |
| 17/01/2007 | 3.00 | 3.00 | 3.00 | 16,200 | 7 | 5,400 |
| 16/01/2007 | 3.14 | 2.99 | 3.00 | 28,812 | 18 | 9,600 |
| 15/01/2007 | 3.14 | 3.04 | 3.14 | 2,143 | 3 | 700 |
| 10/01/2007 | 3.01 | 3.00 | 3.00 | 4,505 | 3 | 1,500 |
| 08/01/2007 | 3.05 | 3.00 | 3.05 | 16,675 | 2 | 5,500 |
| 07/01/2007 | 3.10 | 3.10 | 3.10 | 62,930 | 1 | 20,300 |
| 27/12/2006 | 3.09 | 3.03 | 3.04 | 4,291 | 4 | 1,400 |
| 26/12/2006 | 2.99 | 2.99 | 2.99 | 71,760 | 8 | 24,000 |