Menu

PHILADELPHIA INTERNATIONAL EDUCATIONAL INVESTMENT COMPANY Historical

Loading data
High Low
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
30/10/2023 1.50 1.50 1.50 12,623 3 8,415
29/10/2023 1.56 1.56 1.56 2,473 1 1,585
23/10/2023 1.56 1.56 1.56 647 1 415
22/10/2023 1.56 1.56 1.56 4,680 3 3,000
16/10/2023 1.56 1.56 1.56 156 1 100
15/10/2023 1.58 1.58 1.58 316 1 200
11/10/2023 1.60 1.54 1.60 42,230 6 26,856
10/10/2023 1.51 1.51 1.51 276 1 183
26/09/2023 1.50 1.50 1.50 8,268 2 5,512
20/09/2023 1.50 1.50 1.50 45 1 30
18/09/2023 1.50 1.50 1.50 6,180 1 4,120
13/09/2023 1.50 1.50 1.50 105 1 70
11/09/2023 1.50 1.50 1.50 20 2 13
05/09/2023 1.50 1.50 1.50 182 1 121
31/08/2023 1.50 1.50 1.50 8,250 3 5,500
24/08/2023 1.50 1.50 1.50 548 1 365
21/08/2023 1.50 1.50 1.50 60 1 40
20/08/2023 1.50 1.50 1.50 24,863 6 16,575
15/08/2023 1.50 1.50 1.50 57,600 4 38,400
09/08/2023 1.50 1.50 1.50 4,113 1 2,742
Date High Low Closing Value Traded No. of Trans No. of Shares
10/09/2023 1.50 1.50 1.50 125 3 83
03/09/2023 1.50 1.50 1.50 182 1 121
27/08/2023 1.50 1.50 1.50 8,250 3 5,500
20/08/2023 1.50 1.50 1.50 25,470 8 16,980
13/08/2023 1.50 1.50 1.50 57,600 4 38,400
06/08/2023 1.50 1.48 1.50 19,172 3 12,782
30/07/2023 1.50 1.50 1.50 182 1 121
23/07/2023 1.47 1.46 1.46 1,760 4 1,200
16/07/2023 1.60 1.50 1.50 18,317 13 12,137
02/07/2023 1.51 1.51 1.51 211 2 140
18/06/2023 1.55 1.50 1.50 2,337 2 1,508
11/06/2023 1.55 1.50 1.55 3,123 3 2,015
04/06/2023 1.53 1.53 1.53 2,142 2 1,400
28/05/2023 1.60 1.55 1.55 3,278 3 2,050
07/05/2023 1.55 1.55 1.55 13,369 4 8,625
01/05/2023 1.60 1.55 1.60 79,422 12 51,240
25/04/2023 1.60 1.60 1.60 6,400 3 4,000
16/04/2023 1.50 1.50 1.50 150 1 100
02/04/2023 1.62 1.60 1.60 14,650 13 9,105
26/03/2023 1.62 1.62 1.62 22,032 8 13,600
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2022 1.39 1.30 1.39 56,322 78 42,159
08/05/2022 1.47 1.26 1.42 126,894 113 97,589
03/04/2022 1.42 1.20 1.31 23,524 35 17,933
01/03/2022 1.42 1.39 1.39 76,870 74 54,919
01/02/2022 1.58 1.40 1.40 61,688 55 42,013
02/01/2022 1.80 1.39 1.49 47,855 55 32,116
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