Petra Education Company PLC (ASE:PEDC)
Jordan · Delayed Price · Currency is JOD 3.700
-0.050 (-1.33%)
At close: Oct 29, 2025
Petra Education Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | 700 |
| Oct 28, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 150 |
| Oct 27, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 211 |
| Oct 26, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 830 |
| Oct 16, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 26 |
| Oct 14, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 180 |
| Oct 13, 2025 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | - | 1,502 |
| Oct 12, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 38 |
| Oct 9, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | 4.17% | 170 |
| Oct 7, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 150 |
| Oct 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.35% | 189 |
| Sep 28, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.43% | 200 |
| Sep 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -6.67% | 218 |
| Sep 23, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.35% | 141 |
| Sep 18, 2025 | 3.39 | 3.70 | 3.38 | 3.70 | 3.70 | 1.37% | 371 |
| Sep 14, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 3,750 |
| Sep 8, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | 750 |
| Sep 2, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 6.63% | 1,600 |
| Aug 31, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -7.47% | 12 |
| Aug 26, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 500 |
| Aug 25, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.79% | 2,000 |
| Aug 21, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.16% | 50 |
| Aug 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | 250 |
| Aug 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 440 |
| 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 |