Menu

PHILADELPHIA INTERNATIONAL EDUCATIONAL INVESTMENT COMPANY Historical

Loading data
High Low
Performance Indicators 14/02/2019
MarketFirst
High Price3.16
Last Closing3.15
No. of Transactions1
SectorEducational Services
Low Price3.16
Opening Price3.16
No. of Shares200
Div8.86
Change0.01
Closing Price3.16
Average Price3.16
P/E10.89
Value Traded632

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
14/02/2019 3.16 3.16 3.16 632 1 200
06/02/2019 3.15 3.15 3.15 630 1 200
16/01/2019 3.20 3.15 3.15 798 2 250
15/01/2019 3.00 3.00 3.00 3,000 1 1,000
14/01/2019 3.10 2.96 3.10 5,223 5 1,750
20/12/2018 3.20 3.20 3.20 1,760 1 550
02/12/2018 3.15 3.15 3.15 410 1 130
28/11/2018 3.15 3.15 3.15 221 1 70
05/11/2018 3.29 3.29 3.29 99 1 30
04/11/2018 3.29 3.29 3.29 26,649 2 8,100
01/11/2018 3.29 3.29 3.29 1,316 2 400
30/10/2018 3.30 3.30 3.30 1,320 2 400
29/10/2018 3.34 3.33 3.33 1,433 2 430
24/10/2018 3.34 3.34 3.34 2,488 2 745
08/10/2018 3.35 3.35 3.35 2,178 2 650
07/10/2018 3.37 3.37 3.37 506 1 150
27/09/2018 3.38 3.38 3.38 8,666 8 2,564
20/09/2018 3.38 3.34 3.38 11,388 5 3,400
18/09/2018 3.40 3.40 3.40 340 1 100
13/09/2018 3.41 3.39 3.39 6,459 6 1,900
Date High Low Closing Value Traded No. of Trans No. of Shares
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
09/09/2018 3.41 3.39 3.39 13,279 10 3,900
29/07/2018 3.68 3.68 3.68 3,110 3 845
22/07/2018 3.68 3.68 3.68 5,888 1 1,600
15/07/2018 3.69 3.60 3.68 64,956 27 17,852
08/07/2018 3.69 3.69 3.69 7,565 4 2,050
01/07/2018 3.71 3.55 3.69 6,605 5 1,856
24/06/2018 3.49 3.49 3.49 1,745 1 500
17/06/2018 3.60 3.60 3.60 7,200 1 2,000
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/06/2017 4.46 4.15 4.20 42,110 16 10,000
01/05/2017 4.18 3.96 4.10 188,474 48 46,418