PHILADELPHIA INTERNATIONAL EDUCATIONAL INVESTMENT COMPANY Historical
Performance Indicators 21/04/2024
MarketFirst
High Price1.60
Last Closing1.70
No. of Transactions1
SectorEducational Services
Low Price1.60
Opening Price1.60
No. of Shares500
Div4.38
Change-0.10
Closing Price1.60
Average Price1.60
P/E13.81
Value Traded800
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/10/2019 | 1.91 | 1.88 | 1.90 | 13,038 | 8 | 6,888 |
| 16/10/2019 | 1.91 | 1.91 | 1.91 | 2,888 | 1 | 1,512 |
| 14/10/2019 | 1.91 | 1.91 | 1.91 | 4,584 | 1 | 2,400 |
| 08/10/2019 | 1.91 | 1.91 | 1.91 | 6,303 | 5 | 3,300 |
| 07/10/2019 | 1.94 | 1.92 | 1.92 | 5,208 | 3 | 2,700 |
| 03/10/2019 | 1.95 | 1.95 | 1.95 | 2,925 | 3 | 1,500 |
| 29/09/2019 | 1.99 | 1.95 | 1.95 | 23,308 | 8 | 11,850 |
| 25/09/2019 | 1.99 | 1.99 | 1.99 | 3,980 | 2 | 2,000 |
| 23/09/2019 | 1.99 | 1.99 | 1.99 | 995 | 1 | 500 |
| 17/09/2019 | 2.00 | 1.98 | 2.00 | 23,830 | 7 | 11,995 |
| 15/09/2019 | 2.00 | 1.99 | 2.00 | 6,595 | 3 | 3,300 |
| 09/09/2019 | 2.00 | 2.00 | 2.00 | 100 | 1 | 50 |
| 05/09/2019 | 1.99 | 1.99 | 1.99 | 1,891 | 3 | 950 |
| 04/09/2019 | 2.00 | 2.00 | 2.00 | 100 | 1 | 50 |
| 01/09/2019 | 2.00 | 2.00 | 2.00 | 7,200 | 7 | 3,600 |
| 29/08/2019 | 2.00 | 2.00 | 2.00 | 8,800 | 7 | 4,400 |
| 28/08/2019 | 2.00 | 2.00 | 2.00 | 8,000 | 9 | 4,000 |
| 25/08/2019 | 2.00 | 1.95 | 2.00 | 3,162 | 2 | 1,620 |
| 22/08/2019 | 2.00 | 2.00 | 2.00 | 596 | 2 | 298 |
| 21/08/2019 | 2.00 | 2.00 | 2.00 | 3,000 | 4 | 1,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/11/2009 | 3.57 | 3.40 | 3.40 | 1,770 | 3 | 520 |
| 08/11/2009 | 3.46 | 3.20 | 3.40 | 33,024 | 15 | 9,963 |
| 01/11/2009 | 3.25 | 3.21 | 3.25 | 6,461 | 4 | 2,010 |
| 25/10/2009 | 3.24 | 3.23 | 3.23 | 3,839 | 3 | 1,187 |
| 18/10/2009 | 3.27 | 3.23 | 3.27 | 9,658 | 7 | 2,990 |
| 11/10/2009 | 3.25 | 3.20 | 3.23 | 3,270 | 4 | 1,020 |
| 04/10/2009 | 3.25 | 3.20 | 3.20 | 4,825 | 2 | 1,500 |
| 27/09/2009 | 3.41 | 3.30 | 3.30 | 1,661 | 2 | 500 |
| 13/09/2009 | 3.63 | 3.15 | 3.58 | 19,003 | 10 | 5,620 |
| 30/08/2009 | 3.25 | 3.15 | 3.22 | 3,958 | 4 | 1,250 |
| 23/08/2009 | 3.39 | 3.20 | 3.35 | 212,236 | 23 | 65,340 |
| 16/08/2009 | 3.36 | 3.36 | 3.36 | 34 | 1 | 10 |
| 09/08/2009 | 3.30 | 3.00 | 3.20 | 23,866 | 5 | 7,552 |
| 02/08/2009 | 3.15 | 3.09 | 3.15 | 1,115 | 3 | 360 |
| 26/07/2009 | 3.25 | 3.17 | 3.25 | 707 | 2 | 222 |
| 19/07/2009 | 3.35 | 3.35 | 3.35 | 101 | 1 | 30 |
| 12/07/2009 | 3.34 | 3.34 | 3.34 | 33 | 1 | 10 |
| 05/07/2009 | 3.46 | 3.19 | 3.46 | 89,157 | 26 | 26,855 |
| 28/06/2009 | 3.39 | 3.27 | 3.30 | 10,293 | 8 | 3,145 |
| 21/06/2009 | 3.51 | 3.30 | 3.44 | 21,809 | 11 | 6,334 |