PHILADELPHIA INTERNATIONAL EDUCATIONAL INVESTMENT COMPANY Historical
Performance Indicators 28/03/2024
MarketFirst
High Price1.60
Last Closing1.57
No. of Transactions3
SectorEducational Services
Low Price1.60
Opening Price1.60
No. of Shares1,810
Div4.38
Change0.03
Closing Price1.60
Average Price1.60
P/E13.81
Value Traded2,896
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
18/12/2017 | 4.20 | 4.19 | 4.20 | 4,195 | 2 | 1,000 |
13/12/2017 | 4.23 | 4.23 | 4.23 | 42,300 | 2 | 10,000 |
12/12/2017 | 4.24 | 4.20 | 4.22 | 64,055 | 10 | 15,150 |
11/12/2017 | 4.20 | 4.18 | 4.20 | 1,048 | 5 | 250 |
10/12/2017 | 4.23 | 3.98 | 4.00 | 102,561 | 12 | 25,615 |
07/12/2017 | 4.00 | 4.00 | 4.00 | 10,400 | 7 | 2,600 |
06/12/2017 | 4.00 | 4.00 | 4.00 | 77,032 | 9 | 19,258 |
05/12/2017 | 4.01 | 4.00 | 4.01 | 40,040 | 6 | 10,005 |
28/11/2017 | 4.27 | 4.22 | 4.26 | 2,547 | 3 | 600 |
27/11/2017 | 4.01 | 4.01 | 4.01 | 1,805 | 1 | 450 |
26/11/2017 | 4.20 | 3.95 | 4.00 | 166,850 | 25 | 41,232 |
23/11/2017 | 4.21 | 4.21 | 4.21 | 8,420 | 3 | 2,000 |
16/11/2017 | 4.27 | 4.27 | 4.27 | 854 | 1 | 200 |
15/11/2017 | 4.27 | 4.24 | 4.27 | 1,040 | 2 | 245 |
13/11/2017 | 4.27 | 4.27 | 4.27 | 854 | 1 | 200 |
09/11/2017 | 4.28 | 4.28 | 4.28 | 428 | 1 | 100 |
08/11/2017 | 4.25 | 4.25 | 4.25 | 2,125 | 2 | 500 |
05/11/2017 | 4.11 | 4.11 | 4.11 | 801 | 1 | 195 |
12/10/2017 | 4.29 | 4.29 | 4.29 | 8,580 | 3 | 2,000 |
10/10/2017 | 4.29 | 4.29 | 4.29 | 2,145 | 1 | 500 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
16/07/2006 | 3.20 | 2.90 | 3.00 | 88,125 | 8 | 27,700 |
09/07/2006 | 3.30 | 3.15 | 3.29 | 5,918 | 4 | 1,800 |
02/07/2006 | 3.25 | 3.25 | 3.25 | 325 | 1 | 100 |
18/06/2006 | 3.25 | 3.25 | 3.25 | 1,625 | 1 | 500 |
04/06/2006 | 3.40 | 3.40 | 3.40 | 1,700 | 1 | 500 |
28/05/2006 | 3.55 | 3.50 | 3.55 | 5,275 | 2 | 1,500 |
21/05/2006 | 3.58 | 3.41 | 3.50 | 3,809 | 5 | 1,110 |
14/05/2006 | 3.67 | 3.45 | 3.59 | 43,761 | 20 | 12,276 |
07/05/2006 | 3.69 | 3.55 | 3.55 | 16,787 | 9 | 4,600 |
01/05/2006 | 3.69 | 3.69 | 3.69 | 738 | 1 | 200 |
23/04/2006 | 3.69 | 3.61 | 3.69 | 45,126 | 7 | 12,230 |
16/04/2006 | 3.65 | 3.50 | 3.65 | 10,775 | 4 | 3,000 |
09/04/2006 | 3.77 | 3.60 | 3.60 | 31,315 | 7 | 8,425 |
02/04/2006 | 3.77 | 3.76 | 3.77 | 6,588 | 6 | 1,750 |
26/03/2006 | 3.79 | 3.70 | 3.79 | 122,500 | 8 | 33,096 |
19/03/2006 | 3.80 | 3.80 | 3.80 | 1,650,203 | 31 | 434,264 |
26/02/2006 | 3.70 | 3.60 | 3.68 | 14,630 | 6 | 4,000 |
19/02/2006 | 3.78 | 3.60 | 3.78 | 5,490 | 2 | 1,500 |
12/02/2006 | 3.85 | 3.66 | 3.66 | 101,145 | 13 | 26,600 |
05/02/2006 | 3.90 | 3.75 | 3.84 | 21,557 | 10 | 5,600 |