Menu

PHILADELPHIA INTERNATIONAL EDUCATIONAL INVESTMENT COMPANY Historical

Loading data
High Low
Performance Indicators 19/08/2019
MarketFirst
High Price2.00
Last Closing2.00
No. of Transactions5
SectorEducational Services
Low Price2.00
Opening Price2.00
No. of Shares1,120
Div9.00
Change0.00
Closing Price2.00
Average Price2.00
P/E11.39
Value Traded2,240

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
19/08/2019 2.00 2.00 2.00 2,240 5 1,120
18/08/2019 2.00 2.00 2.00 2,040 3 1,020
08/08/2019 2.10 2.00 2.00 27,914 23 13,780
07/08/2019 2.15 2.09 2.15 566 2 270
06/08/2019 2.17 2.10 2.17 7,183 6 3,420
25/07/2019 2.19 2.09 2.19 16,253 17 7,745
24/07/2019 2.25 2.10 2.25 2,246 4 1,040
23/07/2019 2.23 2.12 2.12 2,695 4 1,270
22/07/2019 2.37 2.25 2.29 42,182 19 18,450
21/07/2019 2.36 2.36 2.36 2,950 5 1,250
18/07/2019 2.37 2.25 2.37 2,828 3 1,230
11/07/2019 2.43 2.38 2.43 5,864 7 2,450
08/07/2019 2.46 2.40 2.40 498 5 205
07/07/2019 2.47 2.47 2.47 62 1 25
03/07/2019 2.49 2.34 2.49 1,780 4 740
01/07/2019 2.50 2.50 2.50 16,125 20 6,450
26/06/2019 2.50 2.41 2.50 11,768 4 4,877
24/06/2019 2.50 2.50 2.50 5,000 2 2,000
18/06/2019 2.50 2.41 2.50 5,499 4 2,280
13/06/2019 2.60 2.50 2.60 9,630 3 3,850
Date High Low Closing Value Traded No. of Trans No. of Shares
04/08/2019 2.17 2.00 2.00 35,663 31 17,470
21/07/2019 2.37 2.09 2.19 66,326 49 29,755
14/07/2019 2.37 2.25 2.37 2,828 3 1,230
07/07/2019 2.47 2.38 2.43 6,423 13 2,680
30/06/2019 2.50 2.34 2.49 17,905 24 7,190
23/06/2019 2.50 2.41 2.50 16,768 6 6,877
16/06/2019 2.50 2.41 2.50 5,499 4 2,280
10/06/2019 2.60 2.46 2.60 13,465 6 5,400
02/06/2019 2.54 2.51 2.51 2,764 2 1,100
26/05/2019 2.52 2.50 2.52 5,020 2 2,000
19/05/2019 2.65 2.50 2.60 2,792 6 1,074
12/05/2019 2.70 2.65 2.70 3,190 2 1,200
05/05/2019 2.70 2.70 2.70 1,350 1 500
28/04/2019 2.70 2.65 2.68 9,458 6 3,520
21/04/2019 2.70 2.65 2.69 15,143 13 5,620
14/04/2019 2.74 2.54 2.60 2,630 5 1,000
07/04/2019 2.75 2.32 2.75 10,078 18 4,050
31/03/2019 2.71 2.71 2.71 542 1 200
24/03/2019 2.92 2.75 2.92 9,242 19 3,250
17/03/2019 2.90 2.56 2.75 45,112 85 16,945
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2019 2.50 2.09 2.19 93,481 89 40,855
02/06/2019 2.60 2.41 2.50 38,496 18 15,657
01/05/2019 2.70 2.50 2.52 12,352 11 4,774
01/04/2019 2.75 2.32 2.68 37,852 43 14,390
03/03/2019 3.08 2.56 2.92 98,865 136 35,845
03/02/2019 3.16 3.10 3.10 2,510 4 800
02/01/2019 3.20 2.96 3.15 9,020 8 3,000
02/12/2018 3.20 3.15 3.20 2,170 2 680
01/11/2018 3.29 3.15 3.15 28,284 6 8,600
01/10/2018 3.37 3.30 3.30 7,925 9 2,375
02/09/2018 3.41 3.34 3.38 33,673 24 9,964
01/07/2018 3.71 3.55 3.68 88,123 40 24,203
03/06/2018 3.75 3.49 3.49 39,712 12 11,100
02/05/2018 3.85 3.71 3.78 48,295 34 12,669
01/04/2018 4.04 3.76 4.00 72,803 30 19,014
01/03/2018 4.04 3.80 4.04 13,849 15 3,500
01/02/2018 4.28 4.02 4.02 25,442 15 6,106
02/01/2018 4.16 4.10 4.15 7,939 15 1,920
03/12/2017 4.24 3.97 4.14 434,091 76 106,888
01/11/2017 4.28 3.95 4.26 185,724 40 45,722