Menu

PHILADELPHIA INTERNATIONAL EDUCATIONAL INVESTMENT COMPANY Historical

Loading data
High Low
Performance Indicators 22/04/2019
MarketFirst
High Price2.70
Last Closing2.70
No. of Transactions8
SectorEducational Services
Low Price2.65
Opening Price2.69
No. of Shares4,170
Div6.69
Change-0.01
Closing Price2.69
Average Price2.69
P/E15.32
Value Traded11,228

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Date High Low Closing Value Traded No. of Trans No. of Shares
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
10/03/2019 2.95 2.69 2.88 28,194 22 10,100
03/03/2019 3.08 2.92 3.00 16,318 10 5,550
24/02/2019 3.14 3.10 3.10 1,248 2 400
10/02/2019 3.16 3.16 3.16 632 1 200
03/02/2019 3.15 3.15 3.15 630 1 200
13/01/2019 3.20 2.96 3.15 9,020 8 3,000
16/12/2018 3.20 3.20 3.20 1,760 1 550
02/12/2018 3.15 3.15 3.15 410 1 130
25/11/2018 3.15 3.15 3.15 221 1 70
04/11/2018 3.29 3.29 3.29 26,748 3 8,130
28/10/2018 3.34 3.29 3.29 4,069 6 1,230
21/10/2018 3.34 3.34 3.34 2,488 2 745
07/10/2018 3.37 3.35 3.35 2,683 3 800
23/09/2018 3.38 3.38 3.38 8,666 8 2,564
16/09/2018 3.40 3.34 3.38 11,728 6 3,500
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/10/2017 4.29 4.20 4.29 45,394 17 10,675
05/09/2017 4.25 4.25 4.25 1,381 2 325
01/08/2017 4.30 4.15 4.25 55,350 27 13,032
02/07/2017 4.32 4.08 4.30 1,779,400 25 435,895