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
11/12/2022 1.94 1.83 1.84 3,914 6 2,105
06/12/2022 1.97 1.97 1.97 394 1 200
05/12/2022 1.88 1.88 1.88 203 2 108
04/12/2022 1.98 1.85 1.85 83,163 33 42,479
01/12/2022 1.85 1.76 1.85 40,632 24 22,677
30/11/2022 1.73 1.62 1.73 56,713 24 33,031
29/11/2022 1.66 1.61 1.61 652 4 405
27/11/2022 1.78 1.71 1.73 1,586 9 920
24/11/2022 1.79 1.74 1.76 28,708 42 16,474
23/11/2022 1.74 1.69 1.74 54,302 67 31,354
22/11/2022 1.62 1.52 1.62 29,646 38 18,958
21/11/2022 1.51 1.50 1.51 7,515 7 5,000
20/11/2022 1.49 1.48 1.48 6,019 7 4,050
17/11/2022 1.46 1.46 1.46 219 1 150
16/11/2022 1.47 1.47 1.47 1,176 3 800
15/11/2022 1.46 1.46 1.46 7,300 3 5,000
14/11/2022 1.46 1.45 1.46 9,334 4 6,400
13/11/2022 1.45 1.45 1.45 25,136 7 17,335
09/11/2022 1.48 1.48 1.48 4,292 2 2,900
08/11/2022 1.47 1.47 1.47 7,497 8 5,100
Date High Low Closing Value Traded No. of Trans No. of Shares
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
22/08/2021 1.40 1.37 1.39 6,396 6 4,601
15/08/2021 1.41 1.37 1.39 30,976 25 22,085
08/08/2021 1.41 1.39 1.40 1,669 7 1,195
01/08/2021 1.44 1.35 1.40 35,750 44 25,971
25/07/2021 1.42 1.37 1.37 8,426 21 6,080
18/07/2021 1.40 1.37 1.37 2,695 5 1,967
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2015 4.85 4.35 4.80 35,925 23 7,825
04/01/2015 4.40 4.08 4.35 23,143 16 5,605
01/12/2014 4.13 3.85 4.13 1,519 5 380
02/11/2014 4.14 3.80 4.14 58,724 55 14,750
01/10/2014 4.13 3.88 4.13 10,120 9 2,579
01/09/2014 4.19 3.84 4.13 23,942 23 5,970
03/08/2014 4.20 3.89 4.00 6,442 14 1,630
01/07/2014 4.10 3.56 4.10 13,625 7 3,791
01/06/2014 3.80 3.80 3.80 3,800 1 1,000
04/05/2014 3.94 3.56 3.94 1,088 3 295
01/04/2014 3.84 3.60 3.84 7,415 4 2,020
02/02/2014 3.74 3.60 3.74 12,154 14 3,335
01/12/2013 3.74 3.73 3.74 6,538 2 1,750
03/11/2013 3.74 3.58 3.74 74,631 15 20,450
01/10/2013 3.50 3.50 3.50 700 1 200
01/09/2013 3.50 3.30 3.50 56,992 17 17,120
01/08/2013 3.37 3.19 3.33 9,930 11 3,015
01/07/2013 3.10 3.00 3.10 15,491 4 5,144
02/06/2013 3.00 3.00 3.00 3,975 4 1,325
01/05/2013 3.13 3.00 3.00 22,342 9 7,201