PHILADELPHIA INTERNATIONAL EDUCATIONAL INVESTMENT COMPANY Historical
Performance Indicators 15/04/2024
MarketFirst
High Price1.70
Last Closing1.67
No. of Transactions1
SectorEducational Services
Low Price1.70
Opening Price1.70
No. of Shares1,000
Div4.12
Change0.03
Closing Price1.70
Average Price1.70
P/E14.67
Value Traded1,700
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 07/11/2022 | 1.47 | 1.45 | 1.45 | 181,912 | 37 | 125,400 |
| 03/11/2022 | 1.45 | 1.45 | 1.45 | 165 | 1 | 114 |
| 02/11/2022 | 1.45 | 1.45 | 1.45 | 1,030 | 2 | 710 |
| 01/11/2022 | 1.46 | 1.45 | 1.46 | 175,227 | 6 | 120,845 |
| 31/10/2022 | 1.45 | 1.45 | 1.45 | 94,286 | 16 | 65,025 |
| 30/10/2022 | 1.45 | 1.45 | 1.45 | 7,250 | 2 | 5,000 |
| 25/10/2022 | 1.45 | 1.45 | 1.45 | 7,033 | 2 | 4,850 |
| 18/10/2022 | 1.45 | 1.45 | 1.45 | 1,088 | 1 | 750 |
| 12/10/2022 | 1.45 | 1.45 | 1.45 | 20,552 | 9 | 14,174 |
| 11/10/2022 | 1.45 | 1.45 | 1.45 | 2,923 | 3 | 2,016 |
| 10/10/2022 | 1.45 | 1.41 | 1.45 | 874 | 4 | 620 |
| 09/10/2022 | 1.45 | 1.45 | 1.45 | 4,350 | 6 | 3,000 |
| 27/09/2022 | 1.44 | 1.40 | 1.44 | 3,810 | 5 | 2,663 |
| 26/09/2022 | 1.40 | 1.40 | 1.40 | 4,200 | 3 | 3,000 |
| 25/09/2022 | 1.41 | 1.41 | 1.41 | 3,525 | 8 | 2,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 11/07/2021 | 1.43 | 1.35 | 1.41 | 61,574 | 41 | 44,991 |
| 04/07/2021 | 1.42 | 1.37 | 1.40 | 9,596 | 18 | 6,833 |
| 20/06/2021 | 1.41 | 1.37 | 1.39 | 6,214 | 11 | 4,479 |
| 13/06/2021 | 1.41 | 1.35 | 1.41 | 150,265 | 67 | 111,031 |
| 06/06/2021 | 1.42 | 1.35 | 1.35 | 34,670 | 37 | 25,212 |
| 30/05/2021 | 1.46 | 1.38 | 1.44 | 19,008 | 14 | 13,334 |
| 23/05/2021 | 1.44 | 1.39 | 1.43 | 49,331 | 23 | 34,962 |
| 16/05/2021 | 1.40 | 1.34 | 1.40 | 29,207 | 24 | 21,595 |
| 09/05/2021 | 1.40 | 1.40 | 1.40 | 2,100 | 2 | 1,500 |
| 02/05/2021 | 1.42 | 1.40 | 1.40 | 10,265 | 15 | 7,245 |
| 25/04/2021 | 1.46 | 1.43 | 1.46 | 4,477 | 7 | 3,094 |
| 18/04/2021 | 1.50 | 1.50 | 1.50 | 1,886 | 4 | 1,257 |
| 12/04/2021 | 1.47 | 1.47 | 1.47 | 603 | 2 | 410 |
| 04/04/2021 | 1.47 | 1.42 | 1.47 | 687 | 2 | 469 |
| 28/03/2021 | 1.50 | 1.44 | 1.44 | 18,993 | 10 | 13,101 |
| 21/03/2021 | 1.51 | 1.47 | 1.49 | 8,066 | 7 | 5,400 |
| 14/03/2021 | 1.51 | 1.51 | 1.51 | 1,510 | 2 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/05/2013 | 3.13 | 3.00 | 3.00 | 22,342 | 9 | 7,201 |
| 01/04/2013 | 3.38 | 3.38 | 3.38 | 15,210 | 1 | 4,500 |
| 03/03/2013 | 3.39 | 3.39 | 3.39 | 15,255 | 1 | 4,500 |
| 03/02/2013 | 3.40 | 3.05 | 3.40 | 48,413 | 21 | 15,659 |
| 02/01/2013 | 3.07 | 3.00 | 3.07 | 53,067 | 20 | 17,350 |
| 02/12/2012 | 3.04 | 2.96 | 3.03 | 18,335 | 18 | 6,057 |
| 01/11/2012 | 3.04 | 2.96 | 3.04 | 3,304 | 3 | 1,100 |
| 01/10/2012 | 3.04 | 3.02 | 3.04 | 34,168 | 11 | 11,309 |
| 02/09/2012 | 3.09 | 2.95 | 3.02 | 13,030 | 26 | 4,335 |
| 01/08/2012 | 3.10 | 3.05 | 3.05 | 358,636 | 8 | 117,560 |
| 01/07/2012 | 3.30 | 3.10 | 3.10 | 16,186 | 18 | 5,090 |
| 01/03/2012 | 3.41 | 3.19 | 3.30 | 8,504 | 13 | 2,517 |
| 02/01/2012 | 3.46 | 3.30 | 3.45 | 732 | 4 | 221 |
| 01/11/2011 | 3.46 | 3.30 | 3.46 | 2,582 | 6 | 770 |
| 02/10/2011 | 3.46 | 3.18 | 3.46 | 5,663 | 16 | 1,740 |
| 04/09/2011 | 3.40 | 3.25 | 3.32 | 53,219 | 14 | 15,789 |
| 01/08/2011 | 3.50 | 3.50 | 3.50 | 16,030 | 4 | 4,580 |
| 03/07/2011 | 3.45 | 3.33 | 3.45 | 204,599 | 8 | 61,405 |
| 01/06/2011 | 3.50 | 3.40 | 3.50 | 249,097 | 5 | 71,680 |
| 02/05/2011 | 3.50 | 3.45 | 3.50 | 396,833 | 10 | 113,705 |