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 |
|---|---|---|---|---|---|---|
| 08/04/2019 | 2.70 | 2.51 | 2.70 | 907 | 5 | 350 |
| 03/04/2019 | 2.71 | 2.71 | 2.71 | 542 | 1 | 200 |
| 28/03/2019 | 2.92 | 2.90 | 2.92 | 1,453 | 3 | 500 |
| 27/03/2019 | 2.86 | 2.86 | 2.86 | 2,431 | 2 | 850 |
| 25/03/2019 | 2.89 | 2.80 | 2.89 | 3,833 | 10 | 1,350 |
| 24/03/2019 | 2.80 | 2.75 | 2.80 | 1,525 | 4 | 550 |
| 21/03/2019 | 2.80 | 2.70 | 2.75 | 6,149 | 9 | 2,247 |
| 20/03/2019 | 2.75 | 2.69 | 2.75 | 1,883 | 6 | 688 |
| 19/03/2019 | 2.69 | 2.58 | 2.69 | 8,682 | 22 | 3,280 |
| 18/03/2019 | 2.68 | 2.56 | 2.56 | 17,803 | 26 | 6,850 |
| 17/03/2019 | 2.90 | 2.67 | 2.76 | 10,596 | 22 | 3,880 |
| 14/03/2019 | 2.88 | 2.69 | 2.88 | 9,460 | 9 | 3,500 |
| 11/03/2019 | 2.95 | 2.78 | 2.90 | 13,654 | 10 | 4,850 |
| 10/03/2019 | 2.91 | 2.90 | 2.90 | 5,080 | 3 | 1,750 |
| 05/03/2019 | 3.08 | 2.95 | 3.00 | 1,493 | 3 | 500 |
| 04/03/2019 | 2.95 | 2.92 | 2.95 | 13,175 | 4 | 4,500 |
| 03/03/2019 | 3.00 | 3.00 | 3.00 | 1,650 | 3 | 550 |
| 28/02/2019 | 3.10 | 3.10 | 3.10 | 620 | 1 | 200 |
| 26/02/2019 | 3.14 | 3.14 | 3.14 | 628 | 1 | 200 |
| 14/02/2019 | 3.16 | 3.16 | 3.16 | 632 | 1 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/08/2008 | 3.74 | 3.45 | 3.45 | 13,077 | 11 | 3,750 |
| 27/07/2008 | 3.79 | 3.60 | 3.79 | 1,839 | 4 | 500 |
| 20/07/2008 | 3.80 | 3.52 | 3.80 | 26,796 | 19 | 7,200 |
| 13/07/2008 | 4.00 | 3.66 | 3.89 | 7,851 | 10 | 2,075 |
| 06/07/2008 | 3.85 | 3.58 | 3.85 | 43,562 | 12 | 11,948 |
| 29/06/2008 | 3.50 | 3.35 | 3.50 | 49,691 | 17 | 14,550 |
| 22/06/2008 | 3.40 | 3.26 | 3.40 | 37,050 | 13 | 11,235 |
| 15/06/2008 | 3.50 | 3.25 | 3.27 | 138,970 | 28 | 41,737 |
| 08/06/2008 | 3.26 | 3.15 | 3.25 | 40,220 | 11 | 12,400 |
| 01/06/2008 | 3.29 | 3.15 | 3.20 | 59,256 | 19 | 18,360 |
| 26/05/2008 | 3.17 | 3.14 | 3.14 | 6,310 | 2 | 2,000 |
| 18/05/2008 | 3.20 | 3.10 | 3.20 | 6,958 | 6 | 2,200 |
| 11/05/2008 | 3.20 | 3.10 | 3.20 | 9,410 | 6 | 3,000 |
| 04/05/2008 | 3.15 | 3.12 | 3.15 | 5,025 | 4 | 1,600 |
| 27/04/2008 | 3.19 | 3.19 | 3.19 | 160 | 1 | 50 |
| 20/04/2008 | 3.29 | 2.93 | 3.29 | 25,318 | 9 | 8,550 |
| 13/04/2008 | 2.95 | 2.90 | 2.95 | 6,434 | 5 | 2,200 |
| 06/04/2008 | 2.90 | 2.90 | 2.90 | 5,800 | 1 | 2,000 |
| 30/03/2008 | 2.93 | 2.90 | 2.90 | 40,900 | 3 | 14,000 |
| 23/03/2008 | 2.91 | 2.90 | 2.90 | 20,595 | 3 | 7,100 |