Menu

PHILADELPHIA INTERNATIONAL EDUCATIONAL INVESTMENT COMPANY Historical

Loading data
High Low
Performance Indicators 17/05/2021
MarketFirst
High Price1.39
Last Closing1.40
No. of Transactions1
SectorEducational Services
Low Price1.39
Opening Price1.39
No. of Shares1,500
Div3.60
Change-0.01
Closing Price1.39
Average Price1.39
P/E15.91
Value Traded2,085

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
17/05/2021 1.39 1.39 1.39 2,085 1 1,500
10/05/2021 1.40 1.40 1.40 2,100 2 1,500
06/05/2021 1.40 1.40 1.40 1,614 3 1,153
03/05/2021 1.42 1.42 1.42 8,651 12 6,092
28/04/2021 1.46 1.46 1.46 1,095 2 750
27/04/2021 1.46 1.43 1.43 3,382 5 2,344
22/04/2021 1.50 1.50 1.50 396 2 264
19/04/2021 1.50 1.50 1.50 1,490 2 993
12/04/2021 1.47 1.47 1.47 603 2 410
04/04/2021 1.47 1.42 1.47 687 2 469
01/04/2021 1.50 1.44 1.44 18,993 10 13,101
25/03/2021 1.49 1.49 1.49 1,341 2 900
24/03/2021 1.47 1.47 1.47 1,470 1 1,000
22/03/2021 1.50 1.50 1.50 3,000 2 2,000
21/03/2021 1.51 1.50 1.51 2,255 2 1,500
14/03/2021 1.51 1.51 1.51 1,510 2 1,000
10/03/2021 1.51 1.50 1.51 2,134 2 1,420
09/03/2021 1.50 1.50 1.50 3,000 2 2,000
07/03/2021 1.47 1.47 1.47 1,470 1 1,000
03/03/2021 1.52 1.50 1.50 2,760 3 1,831
Date High Low Closing Value Traded No. of Trans No. of Shares
09/05/2021 1.40 1.40 1.40 2,100 2 1,500
02/05/2021 1.42 1.40 1.40 10,265 15 7,245
25/04/2021 1.46 1.43 1.46 4,477 7 3,094
18/04/2021 1.50 1.50 1.50 1,886 4 1,257
12/04/2021 1.47 1.47 1.47 603 2 410
04/04/2021 1.47 1.42 1.47 687 2 469
28/03/2021 1.50 1.44 1.44 18,993 10 13,101
21/03/2021 1.51 1.47 1.49 8,066 7 5,400
14/03/2021 1.51 1.51 1.51 1,510 2 1,000
07/03/2021 1.51 1.47 1.51 6,604 5 4,420
28/02/2021 1.52 1.50 1.50 12,237 12 8,066
21/02/2021 1.59 1.59 1.59 1,590 1 1,000
14/02/2021 1.60 1.52 1.52 11,539 12 7,365
07/02/2021 1.68 1.62 1.68 8,774 13 5,325
31/01/2021 1.60 1.59 1.60 3,822 4 2,392
24/01/2021 1.59 1.57 1.59 9,070 10 5,750
17/01/2021 1.56 1.52 1.56 20,688 11 13,575
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
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2021 1.50 1.42 1.46 26,645 25 18,331
01/03/2021 1.52 1.47 1.49 28,418 26 18,886
01/02/2021 1.68 1.52 1.59 24,285 28 15,182
03/01/2021 1.60 1.52 1.60 31,198 23 20,225
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