Petra Education Company PLC (ASE:PEDC)
Jordan · Delayed Price · Currency is JOD 4.040
0.00 (0.00%)
At close: Apr 2, 2026
Petra Education Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 19,700 |
| Apr 1, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -7.13% | 19,735 |
| Mar 19, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 800 |
| Mar 12, 2026 | 4.34 | 4.35 | 4.34 | 4.35 | 4.10 | 0.23% | 53 |
| Mar 11, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.09 | 0.93% | 200 |
| Mar 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.05 | - | 190 |
| Mar 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.05 | -1.15% | 1,200 |
| Feb 16, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.10 | - | 250 |
| Feb 15, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.10 | 1.16% | 105 |
| Feb 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.05 | 1.18% | 436 |
| Jan 25, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.01 | - | 353 |
| Jan 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.01 | - | 1,000 |
| Jan 19, 2026 | 4.24 | 4.25 | 4.24 | 4.25 | 4.01 | - | 2,500 |
| Jan 18, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.01 | - | 14 |
| Jan 15, 2026 | 4.45 | 4.45 | 4.25 | 4.25 | 4.01 | 2.16% | 150 |
| Jan 14, 2026 | 4.17 | 4.17 | 4.16 | 4.16 | 3.92 | 0.24% | 1,630 |
| Jan 13, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 3.91 | 1.22% | 500 |
| Jan 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.86 | 0.24% | 455 |
| Jan 11, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 3.85 | 0.99% | 1,000 |
| Jan 7, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.82 | 1.25% | 2,300 |
| Jan 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.77 | - | 1,200 |
| Jan 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.77 | - | 189 |
| Jan 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.77 | - | 45 |
| Dec 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.77 | - | 645 |
| Dec 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.77 | - | 900 |
| Dec 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.77 | - | 250 |
| Dec 24, 2025 | 3.85 | 4.00 | 3.85 | 4.00 | 3.77 | -1.96% | 3,022 |
| Dec 23, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 3.85 | 4.62% | 400 |
| Dec 18, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.68 | 1.30% | 1,328 |
| Dec 17, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.63 | 1.32% | 100 |
| Dec 15, 2025 | 3.79 | 3.80 | 3.79 | 3.80 | 3.58 | 0.53% | 6,250 |
| Dec 14, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.56 | -0.53% | 373 |
| Dec 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.58 | 0.26% | 3,000 |
| Dec 10, 2025 | 3.75 | 3.79 | 3.75 | 3.79 | 3.57 | 1.07% | 2,300 |
| Dec 9, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.53 | - | 1,898 |
| Dec 3, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.53 | - | 352 |
| Dec 2, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.53 | - | 824 |
| Dec 1, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.53 | - | 3,250 |
| Nov 30, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.53 | - | 5,026 |
| Nov 27, 2025 | 3.60 | 3.75 | 3.60 | 3.75 | 3.53 | - | 5,215 |
| Nov 26, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.53 | - | 2,250 |
| Nov 25, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.53 | - | 12,500 |
| Nov 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.53 | - | 3,250 |
| Nov 23, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.53 | 2.74% | 4,000 |
| Nov 19, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.44 | -1.35% | 210 |
| Nov 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.49 | -1.33% | 100 |
| Nov 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.53 | - | 300 |
| Nov 12, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.53 | 1.35% | 212 |
| Nov 6, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.49 | - | 500 |
| Nov 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.49 | 2.78% | 1,000 |