Menu

PHILADELPHIA INTERNATIONAL EDUCATIONAL INVESTMENT COMPANY Historical

Loading data
High Low
Performance Indicators 30/12/2020
MarketFirst
High Price1.54
Last Closing1.55
No. of Transactions3
SectorEducational Services
Low Price1.50
Opening Price1.54
No. of Shares908
Div4.67
Change-0.05
Closing Price1.50
Average Price1.53
P/E12.9
Value Traded1,390

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
30/12/2020 1.54 1.50 1.50 1,390 3 908
20/12/2020 1.55 1.55 1.55 279 1 180
17/12/2020 1.48 1.48 1.48 148 1 100
14/12/2020 1.54 1.54 1.54 2,464 1 1,600
13/12/2020 1.57 1.52 1.52 7,973 8 5,182
10/12/2020 1.53 1.50 1.52 54,293 12 35,725
09/12/2020 1.50 1.48 1.48 4,147 4 2,782
08/12/2020 1.47 1.46 1.46 2,388 3 1,630
07/12/2020 1.49 1.44 1.46 3,264 7 2,250
06/12/2020 1.49 1.42 1.49 21,259 13 14,912
03/12/2020 1.42 1.42 1.42 1,420 1 1,000
02/12/2020 1.42 1.40 1.42 39,549 6 28,221
01/12/2020 1.40 1.38 1.40 2,605 4 1,884
30/11/2020 1.40 1.36 1.40 6,690 4 4,850
29/11/2020 1.42 1.40 1.42 5,260 3 3,725
26/11/2020 1.38 1.35 1.38 17,926 10 13,100
25/11/2020 1.40 1.38 1.40 8,320 4 6,000
19/11/2020 1.40 1.40 1.40 5,460 1 3,900
17/11/2020 1.40 1.40 1.40 9,499 6 6,785
15/11/2020 1.47 1.38 1.45 18,478 17 13,265
Date High Low Closing Value Traded No. of Trans No. of Shares
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
27/09/2020 1.55 1.48 1.48 15,031 6 10,050
06/09/2020 1.60 1.52 1.59 16,127 18 10,456
30/08/2020 1.63 1.60 1.60 15,705 6 9,731
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
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2020 1.57 1.38 1.50 141,180 64 96,374
01/11/2020 1.47 1.35 1.40 74,630 57 53,675
01/10/2020 1.50 1.41 1.49 35,734 24 24,990
01/09/2020 1.63 1.48 1.48 46,863 30 30,237
04/08/2020 1.64 1.56 1.64 465,874 23 291,371
01/07/2020 1.64 1.58 1.58 4,997 10 3,145
01/06/2020 1.74 1.59 1.65 147,959 39 89,479
10/05/2020 1.78 1.78 1.78 3,916 2 2,200
01/03/2020 1.82 1.82 1.82 1,274 2 700
02/02/2020 1.93 1.79 1.89 2,674 3 1,397
02/01/2020 1.93 1.53 1.80 124,194 41 73,830
01/12/2019 1.62 1.47 1.55 188,823 64 123,269
03/11/2019 1.81 1.55 1.65 71,092 53 43,051
01/10/2019 1.95 1.81 1.81 70,629 47 37,132
01/09/2019 2.00 1.95 1.95 67,998 33 34,295
01/08/2019 2.17 1.95 2.00 63,501 63 31,428
01/07/2019 2.50 2.09 2.19 93,481 89 40,855
02/06/2019 2.60 2.41 2.50 38,496 18 15,657
01/05/2019 2.70 2.50 2.52 12,352 11 4,774
01/04/2019 2.75 2.32 2.68 37,852 43 14,390