Petra Education Company PLC (ASE:PEDC)
Jordan · Delayed Price · Currency is JOD 4.040
+0.030 (0.75%)
At close: Jun 28, 2026
Petra Education Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.75% | 3,162 |
| Jun 25, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.74% | 255 |
| Jun 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.25% | 58 |
| Jun 23, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.22% | 5,000 |
| Jun 22, 2026 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 1.23% | 9,000 |
| Jun 21, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.50% | 2,000 |
| Jun 18, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.47% | 245 |
| Jun 15, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | -0.24% | 255 |
| Jun 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1,500 |
| Jun 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.23% | 250 |
| Jun 10, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 250 |
| Jun 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 49,511 |
| Jun 7, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 250 |
| Jun 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.78% | 250 |
| Jun 1, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | -1.75% | 1,000 |
| May 21, 2026 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | -3.38% | 60,163 |
| May 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 12 |
| May 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 185 |
| May 14, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 6.98% | 15 |
| May 11, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | 265 |
| May 7, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -4.21% | 14 |
| Apr 28, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.25% | 75,000 |
| Apr 27, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 770 |
| Apr 26, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 4 |
| Apr 23, 2026 | 3.88 | 4.05 | 3.88 | 4.05 | 4.05 | 4.65% | 74,541 |
| Apr 22, 2026 | 3.86 | 3.92 | 3.80 | 3.87 | 3.87 | -1.28% | 60,682 |
| Apr 21, 2026 | 3.92 | 3.92 | 3.80 | 3.92 | 3.92 | - | 50,653 |
| Apr 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 952 |
| Apr 14, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 75 |
| Apr 9, 2026 | 3.91 | 3.92 | 3.91 | 3.92 | 3.92 | 1.29% | 13,623 |
| Apr 8, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.31% | 20,500 |
| Apr 7, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.60% | 20,600 |
| Apr 6, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -6.70% | 21,000 |
| Apr 5, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | -0.25% | 20,195 |
| 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 | 6.10% | 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 |