PETRA EDUCATION COMPANY Historical
Performance Indicators 26/07/2026
MarketFirst
High Price4.15
Last Closing4.10
No. of Transactions1
SectorEducational Services
Low Price4.15
Opening Price4.15
No. of Shares1
Div6.02
Change0.05
Closing Price4.15
Average Price4.15
P/E14.25
Value Traded4
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/01/2025 | 3.28 | 3.28 | 3.28 | 984 | 1 | 300 |
| 27/01/2025 | 3.28 | 3.28 | 3.28 | 984 | 3 | 300 |
| 26/01/2025 | 3.28 | 3.28 | 3.28 | 984 | 2 | 300 |
| 23/01/2025 | 3.28 | 3.28 | 3.28 | 656 | 1 | 200 |
| 22/01/2025 | 3.28 | 3.28 | 3.28 | 656 | 1 | 200 |
| 21/01/2025 | 3.25 | 3.25 | 3.25 | 650 | 1 | 200 |
| 20/01/2025 | 3.25 | 3.25 | 3.25 | 325 | 1 | 100 |
| 15/01/2025 | 3.29 | 3.25 | 3.25 | 2,607 | 2 | 802 |
| 14/01/2025 | 3.30 | 3.30 | 3.30 | 330 | 1 | 100 |
| 13/01/2025 | 3.35 | 3.25 | 3.35 | 1,230 | 9 | 375 |
| 12/01/2025 | 3.20 | 3.17 | 3.20 | 4,163 | 3 | 1,310 |
| 09/01/2025 | 3.20 | 3.10 | 3.17 | 45,621 | 27 | 14,462 |
| 08/01/2025 | 3.05 | 3.05 | 3.05 | 400 | 2 | 131 |
| 07/01/2025 | 3.10 | 3.05 | 3.10 | 154 | 2 | 50 |
| 06/01/2025 | 3.11 | 3.05 | 3.11 | 2,337 | 9 | 757 |
| 31/12/2024 | 3.01 | 3.00 | 3.01 | 35,293 | 14 | 11,764 |
| 30/12/2024 | 3.10 | 2.97 | 3.00 | 8,100 | 15 | 2,705 |
| 29/12/2024 | 3.03 | 3.03 | 3.03 | 303 | 1 | 100 |
| 26/12/2024 | 3.00 | 2.95 | 3.00 | 6,948 | 14 | 2,334 |
| 22/12/2024 | 2.92 | 2.89 | 2.92 | 16,815 | 10 | 5,800 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/02/2022 | 3.95 | 3.92 | 3.95 | 9,993 | 7 | 2,530 |
| 20/02/2022 | 3.92 | 3.92 | 3.92 | 7,840 | 4 | 2,000 |
| 13/02/2022 | 3.94 | 3.90 | 3.92 | 6,167 | 7 | 1,573 |
| 06/02/2022 | 4.12 | 3.95 | 3.95 | 32,163 | 15 | 7,927 |
| 30/01/2022 | 4.15 | 4.10 | 4.13 | 32,990 | 14 | 8,000 |
| 23/01/2022 | 4.15 | 4.11 | 4.15 | 9,950 | 10 | 2,400 |
| 16/01/2022 | 4.15 | 4.05 | 4.15 | 10,141 | 5 | 2,477 |
| 09/01/2022 | 4.10 | 4.10 | 4.10 | 1,230 | 1 | 300 |
| 26/12/2021 | 4.10 | 4.10 | 4.10 | 1,591 | 2 | 388 |
| 12/12/2021 | 4.10 | 4.02 | 4.03 | 14,161 | 4 | 3,500 |
| 05/12/2021 | 4.15 | 4.10 | 4.15 | 3,219 | 3 | 783 |
| 28/11/2021 | 4.10 | 4.10 | 4.10 | 6,150 | 2 | 1,500 |
| 21/11/2021 | 4.20 | 4.15 | 4.20 | 3,335 | 4 | 800 |
| 14/11/2021 | 3.90 | 3.90 | 3.90 | 98 | 1 | 25 |
| 07/11/2021 | 4.10 | 3.80 | 3.90 | 81,825 | 7 | 21,340 |
| 31/10/2021 | 4.10 | 4.10 | 4.10 | 4,100 | 1 | 1,000 |
| 24/10/2021 | 4.10 | 4.07 | 4.07 | 3,053 | 3 | 745 |
| 17/10/2021 | 4.10 | 4.07 | 4.07 | 5,505 | 3 | 1,350 |
| 10/10/2021 | 4.20 | 4.10 | 4.20 | 2,134 | 3 | 520 |
| 03/10/2021 | 4.06 | 4.06 | 4.06 | 654 | 2 | 161 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2010 | 4.60 | 4.16 | 4.60 | 119,297 | 45 | 26,820 |
| 01/11/2010 | 4.56 | 4.13 | 4.55 | 130,982 | 26 | 29,470 |
| 03/10/2010 | 4.56 | 3.78 | 4.56 | 1,670 | 5 | 410 |
| 01/09/2010 | 3.80 | 3.60 | 3.60 | 7,774 | 4 | 2,140 |
| 01/08/2010 | 4.57 | 4.00 | 4.00 | 339 | 6 | 80 |
| 01/06/2010 | 4.57 | 4.04 | 4.57 | 7,092 | 10 | 1,700 |
| 02/05/2010 | 3.85 | 3.85 | 3.85 | 154 | 1 | 40 |
| 01/03/2010 | 4.25 | 4.00 | 4.00 | 5,466 | 12 | 1,330 |
| 03/01/2010 | 4.28 | 4.28 | 4.28 | 856 | 1 | 200 |
| 01/12/2009 | 4.35 | 3.32 | 4.35 | 41,170 | 21 | 9,986 |
| 01/11/2009 | 3.50 | 3.20 | 3.33 | 16,828 | 8 | 5,100 |
| 01/10/2009 | 3.19 | 3.19 | 3.19 | 160 | 1 | 50 |
| 02/08/2009 | 3.20 | 3.04 | 3.04 | 1,224,216 | 9 | 402,628 |
| 01/07/2009 | 3.20 | 3.04 | 3.19 | 9,257 | 9 | 3,010 |
| 01/06/2009 | 3.19 | 3.04 | 3.19 | 4,102 | 4 | 1,314 |
| 03/05/2009 | 3.20 | 3.04 | 3.04 | 3,093 | 5 | 1,000 |
| 01/04/2009 | 3.05 | 3.00 | 3.01 | 6,834 | 10 | 2,274 |
| 01/03/2009 | 3.10 | 3.05 | 3.05 | 4,370 | 2 | 1,431 |
| 01/02/2009 | 3.10 | 3.05 | 3.10 | 2,992 | 5 | 970 |
| 04/01/2009 | 3.20 | 2.95 | 2.95 | 746 | 4 | 240 |