Menu

PHILADELPHIA INTERNATIONAL EDUCATIONAL INVESTMENT COMPANY Historical

Loading data
High Low
Performance Indicators 18/01/2022
MarketFirst
High Price1.74
Last Closing1.71
No. of Transactions2
SectorEducational Services
Low Price1.62
Opening Price1.62
No. of Shares15
Div2.87
Change0.03
Closing Price1.74
Average Price1.64
P/E19.92
Value Traded25

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/01/2022 1.74 1.62 1.74 25 2 15
16/01/2022 1.71 1.71 1.71 171 1 100
09/01/2022 1.66 1.66 1.66 249 1 150
06/01/2022 1.71 1.71 1.71 4,446 3 2,600
04/01/2022 1.80 1.80 1.80 1,800 1 1,000
19/12/2021 1.85 1.84 1.84 7,463 6 4,048
12/12/2021 1.85 1.85 1.85 9,528 5 5,150
09/12/2021 1.85 1.85 1.85 9,250 1 5,000
08/12/2021 1.85 1.85 1.85 13,875 3 7,500
06/12/2021 1.85 1.85 1.85 4,625 1 2,500
05/12/2021 1.87 1.85 1.85 22,300 3 12,000
02/12/2021 1.86 1.86 1.86 18,600 2 10,000
01/12/2021 1.90 1.84 1.90 1,381 6 730
25/11/2021 1.81 1.81 1.81 8,869 4 4,900
24/11/2021 1.81 1.79 1.81 4,822 6 2,665
21/11/2021 1.82 1.81 1.81 2,720 7 1,500
18/11/2021 1.82 1.71 1.82 928 2 540
17/11/2021 1.84 1.84 1.84 1,840 1 1,000
16/11/2021 1.85 1.83 1.85 21,016 23 11,399
15/11/2021 1.85 1.84 1.84 63,246 3 34,370
Date High Low Closing Value Traded No. of Trans No. of Shares
16/01/2022 1.74 1.62 1.74 196 3 115
09/01/2022 1.66 1.66 1.66 249 1 150
02/01/2022 1.80 1.71 1.71 6,246 4 3,600
19/12/2021 1.85 1.84 1.84 7,463 6 4,048
12/12/2021 1.85 1.85 1.85 9,528 5 5,150
05/12/2021 1.87 1.85 1.85 50,050 8 27,000
28/11/2021 1.90 1.84 1.86 19,981 8 10,730
21/11/2021 1.82 1.79 1.81 16,411 17 9,065
14/11/2021 1.85 1.71 1.82 154,924 43 84,479
07/11/2021 1.74 1.51 1.74 49,824 48 29,437
31/10/2021 1.69 1.52 1.61 9,358 21 5,928
24/10/2021 1.84 1.55 1.67 86,010 82 50,110
17/10/2021 1.62 1.50 1.62 64,486 36 40,696
10/10/2021 1.55 1.50 1.50 23,455 8 15,300
03/10/2021 1.55 1.50 1.55 35,059 27 23,177
26/09/2021 1.57 1.55 1.55 15,143 18 9,759
19/09/2021 1.61 1.50 1.55 43,040 41 27,354
12/09/2021 1.55 1.45 1.55 65,543 48 43,458
05/09/2021 1.47 1.40 1.40 5,409 7 3,750
29/08/2021 1.42 1.39 1.42 6,909 11 4,899
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2021 1.90 1.84 1.84 87,021 27 46,928
01/11/2021 1.85 1.51 1.81 225,618 119 125,789
03/10/2021 1.84 1.50 1.57 213,909 163 132,403
01/09/2021 1.61 1.40 1.55 132,400 122 86,621
01/08/2021 1.44 1.35 1.41 78,434 85 56,451
01/07/2021 1.43 1.35 1.37 82,292 85 59,871
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