Menu

PHILADELPHIA INTERNATIONAL EDUCATIONAL INVESTMENT COMPANY Historical

Loading data
High Low
Performance Indicators 31/05/2023
MarketFirst
High Price1.60
Last Closing1.60
No. of Transactions2
SectorEducational Services
Low Price1.55
Opening Price1.60
No. of Shares1,600
Div0.00
Change-0.05
Closing Price1.55
Average Price1.60
P/E43.25
Value Traded2,558

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
31/05/2023 1.60 1.55 1.55 2,558 2 1,600
29/05/2023 1.60 1.60 1.60 720 1 450
10/05/2023 1.55 1.55 1.55 11,571 2 7,465
08/05/2023 1.55 1.55 1.55 1,798 2 1,160
04/05/2023 1.60 1.60 1.60 2 1 1
03/05/2023 1.55 1.55 1.55 17,419 3 11,238
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
Date High Low Closing Value Traded No. of Trans No. of Shares
28/05/2023 1.60 1.55 1.55 3,278 3 2,050
07/05/2023 1.55 1.55 1.55 13,369 4 8,625
01/05/2023 1.60 1.55 1.60 79,422 12 51,240
25/04/2023 1.60 1.60 1.60 6,400 3 4,000
16/04/2023 1.50 1.50 1.50 150 1 100
02/04/2023 1.62 1.60 1.60 14,650 13 9,105
26/03/2023 1.62 1.62 1.62 22,032 8 13,600
19/03/2023 1.62 1.62 1.62 2,927 4 1,807
12/03/2023 1.65 1.65 1.65 825 1 500
05/03/2023 1.63 1.62 1.62 2,326 5 1,433
26/02/2023 1.63 1.62 1.62 2,191 4 1,346
19/02/2023 1.62 1.60 1.62 3,023 2 1,888
12/02/2023 1.66 1.60 1.60 3,079 3 1,860
05/02/2023 1.66 1.60 1.66 11,859 5 7,370
29/01/2023 1.69 1.65 1.65 17,342 10 10,510
22/01/2023 1.66 1.65 1.66 232 2 140
08/01/2023 1.70 1.65 1.70 8,665 2 5,100
26/12/2022 1.84 1.76 1.76 6,526 17 3,650
18/12/2022 1.87 1.87 1.87 935 2 500
11/12/2022 1.94 1.75 1.75 8,510 18 4,630
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2023 1.60 1.55 1.55 96,068 19 61,915
02/04/2023 1.62 1.50 1.60 21,200 17 13,205
01/03/2023 1.65 1.62 1.62 28,111 18 17,340
01/02/2023 1.66 1.60 1.62 36,651 22 22,464
02/01/2023 1.70 1.65 1.65 9,739 6 5,750
01/12/2022 1.98 1.75 1.76 140,363 97 74,244
01/11/2022 1.79 1.45 1.73 598,429 272 394,946
02/10/2022 1.45 1.41 1.45 138,356 43 95,435
01/09/2022 1.45 1.40 1.44 58,335 28 41,519
01/08/2022 1.46 1.35 1.40 21,497 31 15,399
03/07/2022 1.40 1.35 1.40 3,056 16 2,234
01/06/2022 1.39 1.30 1.39 56,322 78 42,159
08/05/2022 1.47 1.26 1.42 126,894 113 97,589
03/04/2022 1.42 1.20 1.31 23,524 35 17,933
01/03/2022 1.42 1.39 1.39 76,870 74 54,919
01/02/2022 1.58 1.40 1.40 61,688 55 42,013
02/01/2022 1.80 1.39 1.49 47,855 55 32,116
01/12/2021 1.90 1.84 1.84 87,021 27 46,928
01/11/2021 1.85 1.51 1.81 225,618 119 125,789
03/10/2021 1.84 1.50 1.57 213,909 163 132,403