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 |
|---|---|---|---|---|---|---|
| 19/08/2019 | 2.00 | 2.00 | 2.00 | 2,240 | 5 | 1,120 |
| 18/08/2019 | 2.00 | 2.00 | 2.00 | 2,040 | 3 | 1,020 |
| 08/08/2019 | 2.10 | 2.00 | 2.00 | 27,914 | 23 | 13,780 |
| 07/08/2019 | 2.15 | 2.09 | 2.15 | 566 | 2 | 270 |
| 06/08/2019 | 2.17 | 2.10 | 2.17 | 7,183 | 6 | 3,420 |
| 25/07/2019 | 2.19 | 2.09 | 2.19 | 16,253 | 17 | 7,745 |
| 24/07/2019 | 2.25 | 2.10 | 2.25 | 2,246 | 4 | 1,040 |
| 23/07/2019 | 2.23 | 2.12 | 2.12 | 2,695 | 4 | 1,270 |
| 22/07/2019 | 2.37 | 2.25 | 2.29 | 42,182 | 19 | 18,450 |
| 21/07/2019 | 2.36 | 2.36 | 2.36 | 2,950 | 5 | 1,250 |
| 18/07/2019 | 2.37 | 2.25 | 2.37 | 2,828 | 3 | 1,230 |
| 11/07/2019 | 2.43 | 2.38 | 2.43 | 5,864 | 7 | 2,450 |
| 08/07/2019 | 2.46 | 2.40 | 2.40 | 498 | 5 | 205 |
| 07/07/2019 | 2.47 | 2.47 | 2.47 | 62 | 1 | 25 |
| 03/07/2019 | 2.49 | 2.34 | 2.49 | 1,780 | 4 | 740 |
| 01/07/2019 | 2.50 | 2.50 | 2.50 | 16,125 | 20 | 6,450 |
| 26/06/2019 | 2.50 | 2.41 | 2.50 | 11,768 | 4 | 4,877 |
| 24/06/2019 | 2.50 | 2.50 | 2.50 | 5,000 | 2 | 2,000 |
| 18/06/2019 | 2.50 | 2.41 | 2.50 | 5,499 | 4 | 2,280 |
| 13/06/2019 | 2.60 | 2.50 | 2.60 | 9,630 | 3 | 3,850 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/06/2009 | 3.35 | 3.35 | 3.35 | 34 | 1 | 10 |
| 07/06/2009 | 3.35 | 3.25 | 3.30 | 28,430 | 9 | 8,555 |
| 25/05/2009 | 3.28 | 3.19 | 3.28 | 3,256 | 3 | 1,020 |
| 10/05/2009 | 3.30 | 3.28 | 3.30 | 4,958 | 4 | 1,510 |
| 03/05/2009 | 3.35 | 3.20 | 3.35 | 13,894 | 3 | 4,279 |
| 26/04/2009 | 3.49 | 3.15 | 3.30 | 43,899 | 21 | 13,332 |
| 19/04/2009 | 3.50 | 3.40 | 3.41 | 21,865 | 13 | 6,330 |
| 12/04/2009 | 3.75 | 3.47 | 3.60 | 19,959 | 10 | 5,590 |
| 05/04/2009 | 3.82 | 3.46 | 3.65 | 1,347 | 6 | 380 |
| 29/03/2009 | 3.64 | 3.47 | 3.64 | 71 | 2 | 20 |
| 22/03/2009 | 3.82 | 3.65 | 3.65 | 1,047 | 7 | 280 |
| 15/03/2009 | 3.65 | 3.57 | 3.64 | 1,291 | 5 | 360 |
| 08/03/2009 | 3.75 | 3.65 | 3.75 | 1,840 | 4 | 500 |
| 01/03/2009 | 3.84 | 3.44 | 3.84 | 939 | 5 | 260 |
| 22/02/2009 | 3.42 | 3.28 | 3.28 | 375 | 2 | 110 |
| 15/02/2009 | 3.45 | 3.45 | 3.45 | 690 | 1 | 200 |
| 01/02/2009 | 3.60 | 3.40 | 3.54 | 4,567 | 7 | 1,340 |
| 25/01/2009 | 3.50 | 3.40 | 3.50 | 1,270 | 5 | 370 |
| 18/01/2009 | 3.60 | 3.32 | 3.42 | 1,069 | 4 | 310 |
| 11/01/2009 | 3.60 | 3.38 | 3.38 | 1,797 | 4 | 530 |