Menu

PHILADELPHIA INTERNATIONAL EDUCATIONAL INVESTMENT COMPANY Historical

Loading data
High Low
Performance Indicators 26/07/2021
MarketFirst
High Price1.42
Last Closing1.42
No. of Transactions2
SectorEducational Services
Low Price1.40
Opening Price1.42
No. of Shares800
Div3.57
Change-0.02
Closing Price1.40
Average Price1.41
P/E16.02
Value Traded1,126

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/07/2021 1.42 1.40 1.40 1,126 2 800
25/07/2021 1.42 1.42 1.42 741 5 522
18/07/2021 1.40 1.37 1.37 2,695 5 1,967
15/07/2021 1.43 1.40 1.41 14,290 19 10,132
14/07/2021 1.40 1.40 1.40 3,238 6 2,313
12/07/2021 1.43 1.40 1.40 1,566 5 1,113
11/07/2021 1.40 1.35 1.36 42,480 11 31,433
08/07/2021 1.40 1.39 1.40 1,513 3 1,083
06/07/2021 1.42 1.42 1.42 1,406 3 990
05/07/2021 1.42 1.40 1.41 2,820 4 2,000
04/07/2021 1.41 1.37 1.41 3,857 8 2,760
24/06/2021 1.39 1.37 1.39 2,026 3 1,468
23/06/2021 1.40 1.38 1.38 1,730 4 1,250
22/06/2021 1.41 1.40 1.41 716 2 511
21/06/2021 1.41 1.41 1.41 353 1 250
20/06/2021 1.39 1.39 1.39 1,390 1 1,000
16/06/2021 1.41 1.40 1.41 6,057 10 4,303
15/06/2021 1.39 1.35 1.39 81,139 3 60,100
14/06/2021 1.39 1.35 1.35 33,325 27 24,614
13/06/2021 1.36 1.35 1.36 29,744 27 22,014
Date High Low Closing Value Traded No. of Trans No. of Shares
18/07/2021 1.40 1.37 1.37 2,695 5 1,967
11/07/2021 1.43 1.35 1.41 61,574 41 44,991
04/07/2021 1.42 1.37 1.40 9,596 18 6,833
20/06/2021 1.41 1.37 1.39 6,214 11 4,479
13/06/2021 1.41 1.35 1.41 150,265 67 111,031
06/06/2021 1.42 1.35 1.35 34,670 37 25,212
30/05/2021 1.46 1.38 1.44 19,008 14 13,334
23/05/2021 1.44 1.39 1.43 49,331 23 34,962
16/05/2021 1.40 1.34 1.40 29,207 24 21,595
09/05/2021 1.40 1.40 1.40 2,100 2 1,500
02/05/2021 1.42 1.40 1.40 10,265 15 7,245
25/04/2021 1.46 1.43 1.46 4,477 7 3,094
18/04/2021 1.50 1.50 1.50 1,886 4 1,257
12/04/2021 1.47 1.47 1.47 603 2 410
04/04/2021 1.47 1.42 1.47 687 2 469
28/03/2021 1.50 1.44 1.44 18,993 10 13,101
21/03/2021 1.51 1.47 1.49 8,066 7 5,400
14/03/2021 1.51 1.51 1.51 1,510 2 1,000
07/03/2021 1.51 1.47 1.51 6,604 5 4,420
28/02/2021 1.52 1.50 1.50 12,237 12 8,066
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2021 1.44 1.35 1.39 194,809 117 143,264
02/05/2021 1.46 1.34 1.45 106,251 76 76,094
01/04/2021 1.50 1.42 1.46 26,645 25 18,331
01/03/2021 1.52 1.47 1.49 28,418 26 18,886
01/02/2021 1.68 1.52 1.59 24,285 28 15,182
03/01/2021 1.60 1.52 1.60 31,198 23 20,225
01/12/2020 1.57 1.38 1.50 141,180 64 96,374
01/11/2020 1.47 1.35 1.40 74,630 57 53,675
01/10/2020 1.50 1.41 1.49 35,734 24 24,990
01/09/2020 1.63 1.48 1.48 46,863 30 30,237
04/08/2020 1.64 1.56 1.64 465,874 23 291,371
01/07/2020 1.64 1.58 1.58 4,997 10 3,145
01/06/2020 1.74 1.59 1.65 147,959 39 89,479
10/05/2020 1.78 1.78 1.78 3,916 2 2,200
01/03/2020 1.82 1.82 1.82 1,274 2 700
02/02/2020 1.93 1.79 1.89 2,674 3 1,397
02/01/2020 1.93 1.53 1.80 124,194 41 73,830
01/12/2019 1.62 1.47 1.55 188,823 64 123,269
03/11/2019 1.81 1.55 1.65 71,092 53 43,051
01/10/2019 1.95 1.81 1.81 70,629 47 37,132