Petra Education Company PLC (ASE:PEDC)
Jordan · Delayed Price · Currency is JOD 4.450
-0.150 (-3.26%)
At close: Nov 12, 2026
Petra Education Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.47 | 4.58 | 4.45 | 4.45 | 4.45 | -3.26% | 1,100 |
| Nov 11, 2026 | 4.44 | 4.60 | 4.39 | 4.60 | 4.60 | -1.08% | 1,175 |
| Nov 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 50 |
| Nov 9, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.09% | 150 |
| Nov 8, 2026 | 4.45 | 4.60 | 4.40 | 4.60 | 4.60 | -1.08% | 1,150 |
| Nov 4, 2026 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | - | 300 |
| Nov 3, 2026 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | 3.33% | 300 |
| Nov 2, 2026 | 4.39 | 4.50 | 4.38 | 4.50 | 4.50 | 2.51% | 325 |
| Nov 1, 2026 | 4.40 | 4.50 | 4.39 | 4.39 | 4.39 | -2.44% | 1,390 |
| Oct 29, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | -1.75% | 1,035 |
| Oct 28, 2026 | 4.45 | 4.58 | 4.45 | 4.58 | 4.58 | 2.92% | 175 |
| Oct 27, 2026 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | - | 1,100 |
| Oct 26, 2026 | 4.55 | 4.55 | 4.45 | 4.45 | 4.45 | -2.84% | 1,200 |
| Oct 18, 2026 | 4.58 | 4.61 | 4.56 | 4.58 | 4.58 | -3.17% | 1,250 |
| Oct 15, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.42% | 1,000 |
| Oct 14, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.06% | 200 |
| Oct 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | 200 |
| Oct 8, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 44 |
| Oct 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.05% | 182 |
| Oct 6, 2026 | 4.65 | 4.75 | 4.65 | 4.75 | 4.75 | 1.50% | 550 |
| Oct 5, 2026 | 4.61 | 4.68 | 4.60 | 4.68 | 4.68 | 2.86% | 3,950 |
| Oct 1, 2026 | 4.78 | 4.78 | 4.55 | 4.55 | 4.55 | -4.81% | 1,847 |
| Sep 30, 2026 | 4.84 | 4.85 | 4.55 | 4.78 | 4.78 | -1.44% | 3,447 |
| Sep 29, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 84 |
| Sep 28, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 458 |
| Sep 24, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.61% | 42 |
| Sep 22, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.61% | 909 |
| Sep 21, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.20% | 603 |
| Sep 20, 2026 | 4.60 | 4.95 | 4.60 | 4.90 | 4.90 | -0.20% | 5,610 |
| Sep 16, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.41% | 500 |
| Sep 14, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 1.63% | 500 |
| Sep 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.80% | 25 |
| Sep 9, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 50 |
| 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 |