PHILADELPHIA INTERNATIONAL EDUCATIONAL INVESTMENT COMPANY Historical
Performance Indicators 16/09/2026
MarketFirst
High Price4.20
Last Closing4.05
No. of Transactions2
SectorEducational Services
Low Price4.20
Opening Price4.20
No. of Shares280
Div4.76
Change0.15
Closing Price4.20
Average Price4.20
P/E12.94
Value Traded1,176
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/01/2025 | 2.16 | 2.15 | 2.15 | 11,892 | 7 | 5,530 |
| 09/01/2025 | 2.15 | 2.10 | 2.10 | 40,580 | 17 | 19,276 |
| 08/01/2025 | 2.00 | 2.00 | 2.00 | 1,962 | 1 | 981 |
| 07/01/2025 | 1.98 | 1.89 | 1.98 | 46,123 | 10 | 23,695 |
| 05/01/2025 | 1.87 | 1.80 | 1.87 | 28,065 | 7 | 15,250 |
| 02/01/2025 | 1.85 | 1.85 | 1.85 | 1,850 | 1 | 1,000 |
| 24/12/2024 | 1.83 | 1.83 | 1.83 | 13,090 | 1 | 7,153 |
| 23/12/2024 | 1.84 | 1.83 | 1.83 | 5,213 | 3 | 2,847 |
| 19/12/2024 | 1.83 | 1.80 | 1.83 | 18,873 | 2 | 10,319 |
| 16/12/2024 | 1.76 | 1.75 | 1.75 | 12,260 | 8 | 7,000 |
| 15/12/2024 | 1.76 | 1.75 | 1.75 | 14,040 | 3 | 8,000 |
| 12/12/2024 | 1.84 | 1.80 | 1.80 | 9,183 | 6 | 5,046 |
| 09/12/2024 | 1.82 | 1.82 | 1.82 | 1,862 | 1 | 1,023 |
| 02/12/2024 | 1.82 | 1.82 | 1.82 | 1,221 | 1 | 671 |
| 01/12/2024 | 1.82 | 1.81 | 1.81 | 2,496 | 3 | 1,377 |
| 28/11/2024 | 1.81 | 1.81 | 1.81 | 181 | 1 | 100 |
| 25/11/2024 | 1.80 | 1.80 | 1.80 | 364 | 1 | 202 |
| 24/11/2024 | 1.80 | 1.79 | 1.80 | 723 | 4 | 403 |
| 21/11/2024 | 1.79 | 1.79 | 1.79 | 90 | 1 | 50 |
| 18/11/2024 | 1.80 | 1.80 | 1.80 | 450 | 1 | 250 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/05/2022 | 1.47 | 1.40 | 1.42 | 3,660 | 6 | 2,560 |
| 15/05/2022 | 1.46 | 1.26 | 1.46 | 60,118 | 58 | 46,134 |
| 08/05/2022 | 1.31 | 1.28 | 1.29 | 63,117 | 49 | 48,895 |
| 17/04/2022 | 1.37 | 1.20 | 1.31 | 6,685 | 14 | 5,449 |
| 10/04/2022 | 1.38 | 1.28 | 1.28 | 7,470 | 11 | 5,700 |
| 03/04/2022 | 1.42 | 1.36 | 1.36 | 9,368 | 10 | 6,784 |
| 27/03/2022 | 1.39 | 1.39 | 1.39 | 1,811 | 4 | 1,303 |
| 13/03/2022 | 1.41 | 1.39 | 1.41 | 60 | 5 | 43 |
| 06/03/2022 | 1.42 | 1.39 | 1.40 | 47,223 | 48 | 33,733 |
| 27/02/2022 | 1.40 | 1.40 | 1.40 | 44,926 | 27 | 32,090 |
| 20/02/2022 | 1.45 | 1.42 | 1.42 | 14,420 | 11 | 10,000 |
| 13/02/2022 | 1.58 | 1.50 | 1.50 | 26,328 | 22 | 17,201 |
| 06/02/2022 | 1.51 | 1.49 | 1.51 | 2,382 | 8 | 1,585 |
| 30/01/2022 | 1.49 | 1.41 | 1.48 | 1,534 | 6 | 1,062 |
| 23/01/2022 | 1.63 | 1.39 | 1.47 | 41,039 | 45 | 28,166 |
| 16/01/2022 | 1.74 | 1.62 | 1.74 | 196 | 3 | 115 |
| 09/01/2022 | 1.66 | 1.66 | 1.66 | 249 | 1 | 150 |
| 02/01/2022 | 1.80 | 1.71 | 1.71 | 6,246 | 4 | 3,600 |
| 19/12/2021 | 1.85 | 1.84 | 1.84 | 7,463 | 6 | 4,048 |
| 12/12/2021 | 1.85 | 1.85 | 1.85 | 9,528 | 5 | 5,150 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2008 | 3.50 | 3.15 | 3.45 | 313,997 | 83 | 95,082 |
| 04/05/2008 | 3.20 | 3.10 | 3.14 | 27,703 | 18 | 8,800 |
| 01/04/2008 | 3.29 | 2.90 | 3.19 | 46,411 | 17 | 15,800 |
| 02/03/2008 | 3.19 | 2.87 | 2.93 | 82,362 | 16 | 28,215 |
| 02/02/2008 | 3.38 | 3.04 | 3.35 | 135,293 | 79 | 42,280 |
| 02/01/2008 | 3.25 | 2.81 | 3.20 | 43,334 | 24 | 13,855 |
| 02/12/2007 | 3.38 | 2.90 | 2.90 | 29,508 | 18 | 9,610 |
| 01/11/2007 | 3.39 | 3.08 | 3.22 | 12,684 | 15 | 4,000 |
| 01/10/2007 | 3.00 | 2.95 | 3.00 | 70,366 | 21 | 23,762 |
| 02/09/2007 | 3.00 | 3.00 | 3.00 | 9,714 | 6 | 3,238 |
| 01/08/2007 | 3.30 | 2.86 | 3.00 | 47,400 | 16 | 15,690 |
| 01/07/2007 | 3.50 | 3.30 | 3.30 | 108,752 | 40 | 31,850 |
| 03/06/2007 | 3.57 | 3.28 | 3.48 | 24,678 | 13 | 7,000 |
| 01/05/2007 | 3.80 | 3.65 | 3.75 | 745 | 4 | 200 |
| 01/04/2007 | 3.71 | 3.23 | 3.71 | 7,923 | 11 | 2,350 |
| 01/03/2007 | 3.29 | 3.29 | 3.29 | 8,225 | 5 | 2,500 |
| 01/02/2007 | 3.54 | 2.93 | 3.46 | 20,645 | 38 | 6,612 |
| 07/01/2007 | 3.25 | 2.85 | 2.86 | 69,398 | 50 | 23,764 |
| 03/12/2006 | 3.19 | 2.76 | 2.89 | 58,310 | 55 | 19,236 |
| 01/11/2006 | 3.10 | 2.40 | 3.04 | 102,661 | 111 | 38,040 |