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 |
|---|---|---|---|---|---|---|
| 13/12/2022 | 1.81 | 1.80 | 1.80 | 2,161 | 5 | 1,200 |
| 12/12/2022 | 1.85 | 1.81 | 1.85 | 2,168 | 5 | 1,175 |
| 11/12/2022 | 1.94 | 1.83 | 1.84 | 3,914 | 6 | 2,105 |
| 06/12/2022 | 1.97 | 1.97 | 1.97 | 394 | 1 | 200 |
| 05/12/2022 | 1.88 | 1.88 | 1.88 | 203 | 2 | 108 |
| 04/12/2022 | 1.98 | 1.85 | 1.85 | 83,163 | 33 | 42,479 |
| 01/12/2022 | 1.85 | 1.76 | 1.85 | 40,632 | 24 | 22,677 |
| 30/11/2022 | 1.73 | 1.62 | 1.73 | 56,713 | 24 | 33,031 |
| 29/11/2022 | 1.66 | 1.61 | 1.61 | 652 | 4 | 405 |
| 27/11/2022 | 1.78 | 1.71 | 1.73 | 1,586 | 9 | 920 |
| 24/11/2022 | 1.79 | 1.74 | 1.76 | 28,708 | 42 | 16,474 |
| 23/11/2022 | 1.74 | 1.69 | 1.74 | 54,302 | 67 | 31,354 |
| 22/11/2022 | 1.62 | 1.52 | 1.62 | 29,646 | 38 | 18,958 |
| 21/11/2022 | 1.51 | 1.50 | 1.51 | 7,515 | 7 | 5,000 |
| 20/11/2022 | 1.49 | 1.48 | 1.48 | 6,019 | 7 | 4,050 |
| 17/11/2022 | 1.46 | 1.46 | 1.46 | 219 | 1 | 150 |
| 16/11/2022 | 1.47 | 1.47 | 1.47 | 1,176 | 3 | 800 |
| 15/11/2022 | 1.46 | 1.46 | 1.46 | 7,300 | 3 | 5,000 |
| 14/11/2022 | 1.46 | 1.45 | 1.46 | 9,334 | 4 | 6,400 |
| 13/11/2022 | 1.45 | 1.45 | 1.45 | 25,136 | 7 | 17,335 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/12/2017 | 4.24 | 3.98 | 4.23 | 209,963 | 29 | 51,015 |
| 03/12/2017 | 4.01 | 4.00 | 4.00 | 127,472 | 22 | 31,863 |
| 26/11/2017 | 4.27 | 3.95 | 4.26 | 171,201 | 29 | 42,282 |
| 19/11/2017 | 4.21 | 4.21 | 4.21 | 8,420 | 3 | 2,000 |
| 12/11/2017 | 4.27 | 4.24 | 4.27 | 2,748 | 4 | 645 |
| 05/11/2017 | 4.28 | 4.11 | 4.28 | 3,354 | 4 | 795 |
| 08/10/2017 | 4.29 | 4.25 | 4.29 | 29,851 | 8 | 7,000 |
| 01/10/2017 | 4.25 | 4.20 | 4.25 | 15,544 | 9 | 3,675 |
| 24/09/2017 | 4.25 | 4.25 | 4.25 | 319 | 1 | 75 |
| 17/09/2017 | 4.25 | 4.25 | 4.25 | 1,063 | 1 | 250 |
| 27/08/2017 | 4.25 | 4.22 | 4.25 | 33,361 | 12 | 7,872 |
| 20/08/2017 | 4.25 | 4.15 | 4.25 | 4,431 | 4 | 1,050 |
| 13/08/2017 | 4.28 | 4.28 | 4.28 | 4,280 | 1 | 1,000 |
| 06/08/2017 | 4.30 | 4.27 | 4.28 | 7,854 | 7 | 1,830 |
| 30/07/2017 | 4.27 | 4.23 | 4.27 | 5,424 | 3 | 1,280 |
| 23/07/2017 | 4.30 | 4.13 | 4.30 | 1,895 | 3 | 450 |
| 16/07/2017 | 4.20 | 4.14 | 4.20 | 1,668 | 2 | 400 |
| 09/07/2017 | 4.32 | 4.15 | 4.15 | 1,124 | 2 | 270 |
| 02/07/2017 | 4.20 | 4.08 | 4.15 | 1,774,714 | 18 | 434,775 |
| 11/06/2017 | 4.46 | 4.20 | 4.20 | 21,358 | 5 | 5,000 |