Petra Education Company PLC (ASE:PEDC)
Jordan · Delayed Price · Currency is JOD 4.990
+0.010 (0.20%)
At close: Aug 23, 2026
Petra Education Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 23, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.20% | 40 |
| Aug 20, 2026 | 4.99 | 5.00 | 4.98 | 4.98 | 4.98 | -0.20% | 270 |
| Aug 19, 2026 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | 0.20% | 545 |
| Aug 18, 2026 | 4.87 | 4.98 | 4.87 | 4.98 | 4.98 | 2.47% | 2,750 |
| Aug 17, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 0.41% | 550 |
| Aug 16, 2026 | 4.79 | 4.84 | 4.79 | 4.84 | 4.84 | 1.68% | 1,500 |
| Aug 13, 2026 | 4.76 | 4.78 | 4.76 | 4.76 | 4.76 | 0.42% | 1,200 |
| Aug 12, 2026 | 4.70 | 4.75 | 4.70 | 4.74 | 4.74 | 1.07% | 1,600 |
| Aug 11, 2026 | 4.60 | 4.69 | 4.60 | 4.69 | 4.69 | 2.18% | 1,100 |
| Aug 10, 2026 | 4.55 | 4.59 | 4.50 | 4.59 | 4.59 | 2.00% | 5,750 |
| Aug 9, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -1.96% | 1,570 |
| Aug 6, 2026 | 4.50 | 4.59 | 4.50 | 4.59 | 4.59 | -0.22% | 790 |
| Aug 5, 2026 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | 3.37% | 600 |
| Aug 3, 2026 | 4.49 | 4.50 | 4.45 | 4.45 | 4.45 | - | 555 |
| Aug 2, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.11% | 70 |
| Jul 30, 2026 | 4.25 | 4.50 | 4.25 | 4.50 | 4.50 | 5.88% | 1,200 |
| Jul 29, 2026 | 4.17 | 4.25 | 4.17 | 4.25 | 4.25 | 1.92% | 971 |
| Jul 28, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.48% | 5 |
| Jul 27, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 99 |
| Jul 26, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.22% | 1 |
| Jul 22, 2026 | 4.07 | 4.10 | 4.07 | 4.10 | 4.10 | 1.23% | 5,800 |
| Jul 21, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.50% | 1,000 |
| Jul 20, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% | 1,275 |
| Jul 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | 1,250 |
| Jul 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | 34,000 |
| Jul 2, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 137 |
| 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 |