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 |
---|---|---|---|---|---|---|
02/05/2023 | 1.56 | 1.55 | 1.55 | 45,582 | 5 | 29,408 |
01/05/2023 | 1.55 | 1.55 | 1.55 | 16,419 | 3 | 10,593 |
26/04/2023 | 1.60 | 1.60 | 1.60 | 6,400 | 3 | 4,000 |
20/04/2023 | 1.50 | 1.50 | 1.50 | 150 | 1 | 100 |
06/04/2023 | 1.62 | 1.60 | 1.60 | 12,086 | 7 | 7,522 |
04/04/2023 | 1.62 | 1.62 | 1.62 | 863 | 2 | 533 |
03/04/2023 | 1.62 | 1.62 | 1.62 | 1,495 | 3 | 923 |
02/04/2023 | 1.62 | 1.62 | 1.62 | 206 | 1 | 127 |
30/03/2023 | 1.62 | 1.62 | 1.62 | 3,240 | 2 | 2,000 |
28/03/2023 | 1.62 | 1.62 | 1.62 | 18,792 | 6 | 11,600 |
23/03/2023 | 1.62 | 1.62 | 1.62 | 405 | 1 | 250 |
22/03/2023 | 1.62 | 1.62 | 1.62 | 162 | 1 | 100 |
21/03/2023 | 1.62 | 1.62 | 1.62 | 2,360 | 2 | 1,457 |
16/03/2023 | 1.65 | 1.65 | 1.65 | 825 | 1 | 500 |
09/03/2023 | 1.62 | 1.62 | 1.62 | 1,280 | 2 | 790 |
08/03/2023 | 1.62 | 1.62 | 1.62 | 162 | 1 | 100 |
06/03/2023 | 1.62 | 1.62 | 1.62 | 70 | 1 | 43 |
05/03/2023 | 1.63 | 1.63 | 1.63 | 815 | 1 | 500 |
28/02/2023 | 1.63 | 1.62 | 1.62 | 1,953 | 2 | 1,200 |
27/02/2023 | 1.63 | 1.63 | 1.63 | 238 | 2 | 146 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
16/10/2022 | 1.45 | 1.45 | 1.45 | 1,088 | 1 | 750 |
09/10/2022 | 1.45 | 1.41 | 1.45 | 28,700 | 22 | 19,810 |
25/09/2022 | 1.44 | 1.40 | 1.44 | 11,535 | 16 | 8,163 |
18/09/2022 | 1.45 | 1.40 | 1.45 | 36,977 | 6 | 26,339 |
11/09/2022 | 1.40 | 1.40 | 1.40 | 2,705 | 2 | 1,932 |
04/09/2022 | 1.40 | 1.40 | 1.40 | 7,119 | 4 | 5,085 |
28/08/2022 | 1.42 | 1.40 | 1.40 | 4,060 | 3 | 2,900 |
21/08/2022 | 1.46 | 1.46 | 1.46 | 7 | 1 | 5 |
14/08/2022 | 1.45 | 1.39 | 1.45 | 11,219 | 8 | 7,925 |
07/08/2022 | 1.39 | 1.35 | 1.39 | 2,180 | 7 | 1,595 |
31/07/2022 | 1.38 | 1.35 | 1.35 | 4,030 | 12 | 2,974 |
24/07/2022 | 1.40 | 1.35 | 1.40 | 1,511 | 5 | 1,095 |
17/07/2022 | 1.40 | 1.35 | 1.40 | 617 | 4 | 457 |
13/07/2022 | 1.36 | 1.36 | 1.36 | 830 | 2 | 610 |
03/07/2022 | 1.40 | 1.35 | 1.35 | 98 | 5 | 72 |
26/06/2022 | 1.39 | 1.35 | 1.39 | 27,389 | 21 | 20,151 |
19/06/2022 | 1.39 | 1.30 | 1.32 | 17,918 | 33 | 13,559 |
12/06/2022 | 1.35 | 1.30 | 1.33 | 9,629 | 20 | 7,399 |
05/06/2022 | 1.32 | 1.32 | 1.32 | 1,386 | 4 | 1,050 |
22/05/2022 | 1.47 | 1.40 | 1.42 | 3,660 | 6 | 2,560 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/01/2019 | 3.20 | 2.96 | 3.15 | 9,020 | 8 | 3,000 |
02/12/2018 | 3.20 | 3.15 | 3.20 | 2,170 | 2 | 680 |
01/11/2018 | 3.29 | 3.15 | 3.15 | 28,284 | 6 | 8,600 |
01/10/2018 | 3.37 | 3.30 | 3.30 | 7,925 | 9 | 2,375 |
02/09/2018 | 3.41 | 3.34 | 3.38 | 33,673 | 24 | 9,964 |
01/07/2018 | 3.71 | 3.55 | 3.68 | 88,123 | 40 | 24,203 |
03/06/2018 | 3.75 | 3.49 | 3.49 | 39,712 | 12 | 11,100 |
02/05/2018 | 3.85 | 3.71 | 3.78 | 48,295 | 34 | 12,669 |
01/04/2018 | 4.04 | 3.76 | 4.00 | 72,803 | 30 | 19,014 |
01/03/2018 | 4.04 | 3.80 | 4.04 | 13,849 | 15 | 3,500 |
01/02/2018 | 4.28 | 4.02 | 4.02 | 25,442 | 15 | 6,106 |
02/01/2018 | 4.16 | 4.10 | 4.15 | 7,939 | 15 | 1,920 |
03/12/2017 | 4.24 | 3.97 | 4.14 | 434,091 | 76 | 106,888 |
01/11/2017 | 4.28 | 3.95 | 4.26 | 185,724 | 40 | 45,722 |
01/10/2017 | 4.29 | 4.20 | 4.29 | 45,394 | 17 | 10,675 |
05/09/2017 | 4.25 | 4.25 | 4.25 | 1,381 | 2 | 325 |
01/08/2017 | 4.30 | 4.15 | 4.25 | 55,350 | 27 | 13,032 |
02/07/2017 | 4.32 | 4.08 | 4.30 | 1,779,400 | 25 | 435,895 |
01/06/2017 | 4.46 | 4.15 | 4.20 | 42,110 | 16 | 10,000 |
01/05/2017 | 4.18 | 3.96 | 4.10 | 188,474 | 48 | 46,418 |