PHILADELPHIA INTERNATIONAL EDUCATIONAL INVESTMENT COMPANY Historical
Performance Indicators 21/04/2024
MarketFirst
High Price1.60
Last Closing1.70
No. of Transactions1
SectorEducational Services
Low Price1.60
Opening Price1.60
No. of Shares500
Div4.38
Change-0.10
Closing Price1.60
Average Price1.60
P/E13.81
Value Traded800
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/06/2019 | 2.50 | 2.46 | 2.50 | 2,585 | 2 | 1,050 |
| 10/06/2019 | 2.50 | 2.50 | 2.50 | 1,250 | 1 | 500 |
| 03/06/2019 | 2.51 | 2.51 | 2.51 | 2,510 | 1 | 1,000 |
| 02/06/2019 | 2.54 | 2.54 | 2.54 | 254 | 1 | 100 |
| 30/05/2019 | 2.52 | 2.50 | 2.52 | 5,020 | 2 | 2,000 |
| 23/05/2019 | 2.60 | 2.60 | 2.60 | 1,300 | 1 | 500 |
| 21/05/2019 | 2.65 | 2.60 | 2.65 | 1,369 | 3 | 526 |
| 20/05/2019 | 2.63 | 2.63 | 2.63 | 63 | 1 | 24 |
| 19/05/2019 | 2.50 | 2.50 | 2.50 | 60 | 1 | 24 |
| 12/05/2019 | 2.70 | 2.65 | 2.70 | 3,190 | 2 | 1,200 |
| 08/05/2019 | 2.70 | 2.70 | 2.70 | 1,350 | 1 | 500 |
| 29/04/2019 | 2.70 | 2.65 | 2.68 | 9,458 | 6 | 3,520 |
| 22/04/2019 | 2.70 | 2.65 | 2.69 | 11,228 | 8 | 4,170 |
| 21/04/2019 | 2.70 | 2.70 | 2.70 | 3,915 | 5 | 1,450 |
| 18/04/2019 | 2.60 | 2.54 | 2.60 | 1,808 | 2 | 700 |
| 16/04/2019 | 2.74 | 2.74 | 2.74 | 548 | 2 | 200 |
| 14/04/2019 | 2.74 | 2.74 | 2.74 | 274 | 1 | 100 |
| 11/04/2019 | 2.75 | 2.65 | 2.75 | 2,136 | 3 | 800 |
| 10/04/2019 | 2.68 | 2.32 | 2.68 | 5,534 | 5 | 2,300 |
| 09/04/2019 | 2.51 | 2.50 | 2.50 | 1,501 | 5 | 600 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/12/2008 | 3.45 | 3.45 | 3.45 | 3,450 | 1 | 1,000 |
| 21/12/2008 | 3.46 | 3.25 | 3.45 | 50,890 | 13 | 15,100 |
| 14/12/2008 | 3.40 | 3.25 | 3.30 | 5,574 | 5 | 1,710 |
| 30/11/2008 | 3.50 | 3.37 | 3.50 | 547 | 3 | 160 |
| 23/11/2008 | 3.54 | 3.14 | 3.54 | 109,876 | 32 | 32,750 |
| 16/11/2008 | 3.44 | 3.05 | 3.30 | 124,346 | 23 | 37,580 |
| 09/11/2008 | 3.15 | 3.05 | 3.05 | 14,079 | 7 | 4,570 |
| 02/11/2008 | 3.08 | 3.07 | 3.07 | 4,615 | 2 | 1,500 |
| 26/10/2008 | 3.20 | 3.15 | 3.20 | 1,848 | 2 | 585 |
| 19/10/2008 | 3.45 | 3.30 | 3.30 | 15,480 | 5 | 4,600 |
| 12/10/2008 | 3.50 | 3.32 | 3.45 | 42,221 | 17 | 12,300 |
| 05/10/2008 | 3.69 | 3.28 | 3.43 | 85,217 | 18 | 24,570 |
| 28/09/2008 | 3.36 | 3.30 | 3.36 | 15,673 | 10 | 4,700 |
| 21/09/2008 | 3.20 | 3.20 | 3.20 | 5,600 | 2 | 1,750 |
| 14/09/2008 | 3.31 | 3.15 | 3.31 | 8,473 | 5 | 2,650 |
| 07/09/2008 | 3.31 | 3.26 | 3.26 | 5,927 | 6 | 1,800 |
| 31/08/2008 | 3.47 | 3.47 | 3.47 | 347 | 1 | 100 |
| 24/08/2008 | 3.65 | 3.35 | 3.65 | 266,674 | 26 | 76,619 |
| 17/08/2008 | 3.51 | 3.40 | 3.47 | 51,225 | 17 | 14,775 |
| 10/08/2008 | 3.56 | 3.30 | 3.51 | 18,315 | 6 | 5,275 |