PHILADELPHIA INTERNATIONAL EDUCATIONAL INVESTMENT COMPANY Historical
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 |