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
02/05/2023 1.56 1.55 1.55 45,582 5 29,408
01/05/2023 1.55 1.55 1.55 16,419 3 10,593
26/04/2023 1.60 1.60 1.60 6,400 3 4,000
20/04/2023 1.50 1.50 1.50 150 1 100
06/04/2023 1.62 1.60 1.60 12,086 7 7,522
04/04/2023 1.62 1.62 1.62 863 2 533
03/04/2023 1.62 1.62 1.62 1,495 3 923
02/04/2023 1.62 1.62 1.62 206 1 127
30/03/2023 1.62 1.62 1.62 3,240 2 2,000
28/03/2023 1.62 1.62 1.62 18,792 6 11,600
23/03/2023 1.62 1.62 1.62 405 1 250
22/03/2023 1.62 1.62 1.62 162 1 100
21/03/2023 1.62 1.62 1.62 2,360 2 1,457
16/03/2023 1.65 1.65 1.65 825 1 500
09/03/2023 1.62 1.62 1.62 1,280 2 790
08/03/2023 1.62 1.62 1.62 162 1 100
06/03/2023 1.62 1.62 1.62 70 1 43
05/03/2023 1.63 1.63 1.63 815 1 500
28/02/2023 1.63 1.62 1.62 1,953 2 1,200
27/02/2023 1.63 1.63 1.63 238 2 146
Date High Low Closing Value Traded No. of Trans No. of Shares
16/10/2022 1.45 1.45 1.45 1,088 1 750
09/10/2022 1.45 1.41 1.45 28,700 22 19,810
25/09/2022 1.44 1.40 1.44 11,535 16 8,163
18/09/2022 1.45 1.40 1.45 36,977 6 26,339
11/09/2022 1.40 1.40 1.40 2,705 2 1,932
04/09/2022 1.40 1.40 1.40 7,119 4 5,085
28/08/2022 1.42 1.40 1.40 4,060 3 2,900
21/08/2022 1.46 1.46 1.46 7 1 5
14/08/2022 1.45 1.39 1.45 11,219 8 7,925
07/08/2022 1.39 1.35 1.39 2,180 7 1,595
31/07/2022 1.38 1.35 1.35 4,030 12 2,974
24/07/2022 1.40 1.35 1.40 1,511 5 1,095
17/07/2022 1.40 1.35 1.40 617 4 457
13/07/2022 1.36 1.36 1.36 830 2 610
03/07/2022 1.40 1.35 1.35 98 5 72
26/06/2022 1.39 1.35 1.39 27,389 21 20,151
19/06/2022 1.39 1.30 1.32 17,918 33 13,559
12/06/2022 1.35 1.30 1.33 9,629 20 7,399
05/06/2022 1.32 1.32 1.32 1,386 4 1,050
22/05/2022 1.47 1.40 1.42 3,660 6 2,560
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