Petra Education Company PLC (ASE:PEDC)
Jordan · Delayed Price · Currency is JOD 3.800
0.00 (0.00%)
At close: Jul 30, 2025
Petra Education Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 2,000 |
| Jul 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 500 |
| Jul 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | 1,000 |
| Jul 23, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | 500 |
| Jul 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 500 |
| Jul 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | 1,028 |
| Jul 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 3,615 |
| Jul 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.49% | 20 |
| Jun 24, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 112 |
| Jun 23, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 4.71% | 100 |
| Jun 2, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.49% | 10 |
| May 18, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 600 |
| May 15, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 347 |
| Apr 30, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.69% | 50 |
| Apr 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.59% | 20 |
| Apr 14, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 150 |
| Apr 13, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 311 |
| Apr 10, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -6.25% | 4 |
| Mar 20, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 3.16 | 0.30% | 583 |
| Mar 19, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.15 | -0.30% | 50 |
| Mar 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.16 | 0.60% | 10 |
| Mar 16, 2025 | 3.32 | 3.35 | 3.32 | 3.34 | 3.14 | 5.03% | 830 |
| Mar 13, 2025 | 3.18 | 3.35 | 3.18 | 3.18 | 2.99 | -0.63% | 320 |
| Mar 11, 2025 | 3.20 | 3.35 | 3.20 | 3.20 | 3.01 | -5.60% | 840 |
| Mar 9, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.19 | 2.42% | 60 |
| Mar 6, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.11 | -1.49% | 250 |
| Mar 5, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.16 | 0.30% | 443 |
| Mar 4, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.15 | 0.60% | 1,014 |
| Mar 3, 2025 | 3.27 | 3.35 | 3.27 | 3.33 | 3.13 | 4.06% | 1,663 |
| Mar 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.01 | -1.54% | 150 |
| Feb 27, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.06 | -1.52% | 342 |
| Feb 26, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.10 | - | 1,958 |
| Feb 25, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | 3.10 | -1.79% | 522 |
| Feb 20, 2025 | 3.30 | 3.38 | 3.30 | 3.36 | 3.16 | 6.67% | 2,386 |
| Feb 19, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 2.96 | - | 10,000 |
| Feb 16, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 2.96 | -4.55% | 2 |
| Feb 11, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.10 | 0.61% | 15,633 |
| Feb 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.09 | - | 96 |
| Feb 9, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.09 | - | 250 |
| Feb 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.09 | - | 500 |
| Feb 2, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.09 | - | 500 |
| Jan 30, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.09 | - | 786 |
| Jan 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.09 | - | 250 |
| Jan 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.09 | - | 300 |
| Jan 27, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.09 | - | 300 |
| Jan 26, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.09 | - | 300 |
| Jan 23, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.09 | - | 200 |
| Jan 22, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.09 | 0.92% | 200 |
| Jan 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.06 | - | 200 |
| Jan 20, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.06 | - | 100 |