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
14/07/2022 1.36 1.36 1.36 830 2 610
05/07/2022 1.35 1.35 1.35 9 1 7
04/07/2022 1.40 1.35 1.35 88 4 65
29/06/2022 1.39 1.35 1.39 15,853 12 11,628
28/06/2022 1.36 1.35 1.36 2,741 5 2,023
27/06/2022 1.37 1.37 1.37 1,370 2 1,000
26/06/2022 1.35 1.35 1.35 7,425 2 5,500
23/06/2022 1.32 1.32 1.32 1,368 1 1,036
22/06/2022 1.39 1.33 1.38 1,314 8 950
21/06/2022 1.37 1.31 1.37 11,164 14 8,510
20/06/2022 1.33 1.33 1.33 3,924 7 2,950
19/06/2022 1.33 1.30 1.30 150 3 113
16/06/2022 1.33 1.33 1.33 120 1 90
15/06/2022 1.33 1.30 1.33 9,087 13 6,990
14/06/2022 1.34 1.32 1.34 65 4 49
13/06/2022 1.35 1.35 1.35 27 1 20
12/06/2022 1.32 1.32 1.32 330 1 250
09/06/2022 1.32 1.32 1.32 1,386 4 1,050
25/05/2022 1.42 1.40 1.42 2,550 2 1,800
23/05/2022 1.47 1.45 1.45 730 2 500
Date High Low Closing Value Traded No. of Trans No. of Shares
23/08/2020 1.64 1.60 1.64 445,517 11 278,424
16/08/2020 1.58 1.56 1.56 11,751 5 7,500
04/08/2020 1.58 1.58 1.58 8,606 7 5,447
26/07/2020 1.58 1.58 1.58 3,160 1 2,000
19/07/2020 1.63 1.60 1.60 1,649 5 1,030
12/07/2020 1.64 1.63 1.63 188 4 115
28/06/2020 1.67 1.59 1.65 51,145 27 31,679
21/06/2020 1.74 1.66 1.72 87,835 6 52,300
14/06/2020 1.68 1.68 1.68 840 1 500
07/06/2020 1.70 1.60 1.60 8,140 5 5,000
26/05/2020 1.78 1.78 1.78 356 1 200
17/05/2020 1.78 1.78 1.78 3,560 1 2,000
01/03/2020 1.82 1.82 1.82 1,274 2 700
23/02/2020 1.89 1.79 1.89 557 2 300
09/02/2020 1.93 1.93 1.93 2,117 1 1,097
26/01/2020 1.80 1.79 1.80 7,195 5 4,000
19/01/2020 1.93 1.80 1.83 53,704 19 29,660
12/01/2020 1.77 1.53 1.77 61,458 14 39,050
05/01/2020 1.65 1.59 1.65 1,515 2 920
29/12/2019 1.62 1.50 1.61 53,035 8 33,512
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2009 3.82 3.15 3.30 87,106 51 25,642
01/03/2009 3.84 3.44 3.47 5,151 22 1,410
01/02/2009 3.60 3.28 3.28 5,632 10 1,650
04/01/2009 3.60 3.32 3.50 4,135 13 1,210
01/12/2008 3.50 3.25 3.45 60,461 22 17,970
02/11/2008 3.54 3.05 3.54 252,916 64 76,400
05/10/2008 3.69 3.15 3.20 144,765 42 42,055
01/09/2008 3.47 3.15 3.36 36,020 24 11,000
03/08/2008 3.74 3.30 3.65 349,290 60 100,419
01/07/2008 4.00 3.48 3.79 91,237 50 24,923
01/06/2008 3.50 3.15 3.45 313,997 83 95,082
04/05/2008 3.20 3.10 3.14 27,703 18 8,800
01/04/2008 3.29 2.90 3.19 46,411 17 15,800
02/03/2008 3.19 2.87 2.93 82,362 16 28,215
02/02/2008 3.38 3.04 3.35 135,293 79 42,280
02/01/2008 3.25 2.81 3.20 43,334 24 13,855
02/12/2007 3.38 2.90 2.90 29,508 18 9,610
01/11/2007 3.39 3.08 3.22 12,684 15 4,000
01/10/2007 3.00 2.95 3.00 70,366 21 23,762
02/09/2007 3.00 3.00 3.00 9,714 6 3,238