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 |
---|---|---|---|---|---|---|
20/09/2022 | 1.45 | 1.45 | 1.45 | 58 | 1 | 40 |
19/09/2022 | 1.45 | 1.40 | 1.45 | 28,800 | 4 | 20,500 |
18/09/2022 | 1.40 | 1.40 | 1.40 | 8,119 | 1 | 5,799 |
15/09/2022 | 1.40 | 1.40 | 1.40 | 1,585 | 1 | 1,132 |
13/09/2022 | 1.40 | 1.40 | 1.40 | 1,120 | 1 | 800 |
08/09/2022 | 1.40 | 1.40 | 1.40 | 4,200 | 2 | 3,000 |
04/09/2022 | 1.40 | 1.40 | 1.40 | 2,919 | 2 | 2,085 |
28/08/2022 | 1.42 | 1.40 | 1.40 | 4,060 | 3 | 2,900 |
23/08/2022 | 1.46 | 1.46 | 1.46 | 7 | 1 | 5 |
18/08/2022 | 1.45 | 1.45 | 1.45 | 1,450 | 1 | 1,000 |
17/08/2022 | 1.42 | 1.42 | 1.42 | 2,130 | 1 | 1,500 |
15/08/2022 | 1.45 | 1.44 | 1.45 | 1,587 | 2 | 1,095 |
14/08/2022 | 1.40 | 1.39 | 1.40 | 6,052 | 4 | 4,330 |
11/08/2022 | 1.39 | 1.39 | 1.39 | 695 | 1 | 500 |
10/08/2022 | 1.35 | 1.35 | 1.35 | 122 | 1 | 90 |
09/08/2022 | 1.36 | 1.36 | 1.36 | 408 | 1 | 300 |
08/08/2022 | 1.36 | 1.36 | 1.36 | 544 | 2 | 400 |
07/08/2022 | 1.38 | 1.35 | 1.35 | 412 | 2 | 305 |
04/08/2022 | 1.35 | 1.35 | 1.35 | 2,645 | 6 | 1,959 |
02/08/2022 | 1.38 | 1.36 | 1.38 | 637 | 5 | 465 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
07/03/2021 | 1.51 | 1.47 | 1.51 | 6,604 | 5 | 4,420 |
28/02/2021 | 1.52 | 1.50 | 1.50 | 12,237 | 12 | 8,066 |
21/02/2021 | 1.59 | 1.59 | 1.59 | 1,590 | 1 | 1,000 |
14/02/2021 | 1.60 | 1.52 | 1.52 | 11,539 | 12 | 7,365 |
07/02/2021 | 1.68 | 1.62 | 1.68 | 8,774 | 13 | 5,325 |
31/01/2021 | 1.60 | 1.59 | 1.60 | 3,822 | 4 | 2,392 |
24/01/2021 | 1.59 | 1.57 | 1.59 | 9,070 | 10 | 5,750 |
17/01/2021 | 1.56 | 1.52 | 1.56 | 20,688 | 11 | 13,575 |
27/12/2020 | 1.54 | 1.50 | 1.50 | 1,390 | 3 | 908 |
20/12/2020 | 1.55 | 1.55 | 1.55 | 279 | 1 | 180 |
13/12/2020 | 1.57 | 1.48 | 1.48 | 10,585 | 10 | 6,882 |
06/12/2020 | 1.53 | 1.42 | 1.52 | 85,352 | 39 | 57,299 |
29/11/2020 | 1.42 | 1.36 | 1.42 | 55,524 | 18 | 39,680 |
22/11/2020 | 1.40 | 1.35 | 1.38 | 26,246 | 14 | 19,100 |
15/11/2020 | 1.47 | 1.38 | 1.40 | 33,437 | 24 | 23,950 |
08/11/2020 | 1.47 | 1.41 | 1.41 | 1,300 | 4 | 890 |
01/11/2020 | 1.47 | 1.40 | 1.47 | 1,697 | 8 | 1,160 |
25/10/2020 | 1.49 | 1.49 | 1.49 | 2,920 | 4 | 1,960 |
11/10/2020 | 1.50 | 1.49 | 1.50 | 45 | 2 | 30 |
04/10/2020 | 1.49 | 1.41 | 1.45 | 32,768 | 18 | 23,000 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/04/2011 | 3.68 | 3.56 | 3.68 | 178,037 | 3 | 50,010 |
01/03/2011 | 3.80 | 3.50 | 3.74 | 1,602,710 | 10 | 428,545 |
01/02/2011 | 3.50 | 3.35 | 3.35 | 1,911 | 10 | 560 |
02/01/2011 | 3.52 | 3.35 | 3.50 | 6,940 | 4 | 2,020 |
03/10/2010 | 3.90 | 3.66 | 3.70 | 2,039 | 6 | 550 |
01/09/2010 | 3.72 | 3.22 | 3.72 | 4,971 | 7 | 1,540 |
01/08/2010 | 3.35 | 3.22 | 3.34 | 2,481 | 3 | 760 |
01/07/2010 | 3.38 | 3.22 | 3.38 | 11,162 | 6 | 3,340 |
01/06/2010 | 3.38 | 3.34 | 3.34 | 1,497 | 6 | 444 |
01/04/2010 | 3.71 | 3.38 | 3.55 | 21,309 | 12 | 6,004 |
01/03/2010 | 3.90 | 3.90 | 3.90 | 117 | 1 | 30 |
01/02/2010 | 4.00 | 3.45 | 3.95 | 61,129 | 12 | 17,600 |
03/01/2010 | 3.50 | 3.35 | 3.39 | 15,687 | 23 | 4,640 |
01/12/2009 | 3.57 | 3.25 | 3.50 | 29,182 | 44 | 8,620 |
01/11/2009 | 3.57 | 3.20 | 3.40 | 41,255 | 22 | 12,493 |
01/10/2009 | 3.30 | 3.20 | 3.23 | 22,912 | 17 | 7,097 |
01/09/2009 | 3.63 | 3.15 | 3.41 | 23,302 | 15 | 6,970 |
02/08/2009 | 3.39 | 3.00 | 3.35 | 237,252 | 32 | 73,262 |
01/07/2009 | 3.46 | 3.17 | 3.25 | 96,851 | 36 | 29,212 |
01/06/2009 | 3.51 | 3.25 | 3.27 | 53,712 | 23 | 15,949 |