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 |
|---|---|---|---|---|---|---|
| 25/05/2022 | 1.42 | 1.40 | 1.42 | 2,550 | 2 | 1,800 |
| 23/05/2022 | 1.47 | 1.45 | 1.45 | 730 | 2 | 500 |
| 22/05/2022 | 1.46 | 1.46 | 1.46 | 380 | 2 | 260 |
| 19/05/2022 | 1.46 | 1.33 | 1.46 | 7,262 | 5 | 5,300 |
| 18/05/2022 | 1.37 | 1.30 | 1.37 | 8,837 | 9 | 6,486 |
| 17/05/2022 | 1.29 | 1.29 | 1.29 | 10,902 | 8 | 8,451 |
| 16/05/2022 | 1.29 | 1.26 | 1.29 | 17,975 | 21 | 14,070 |
| 15/05/2022 | 1.29 | 1.27 | 1.29 | 15,142 | 15 | 11,827 |
| 12/05/2022 | 1.29 | 1.29 | 1.29 | 15,609 | 10 | 12,100 |
| 11/05/2022 | 1.29 | 1.29 | 1.29 | 7,162 | 4 | 5,552 |
| 10/05/2022 | 1.29 | 1.28 | 1.29 | 14,347 | 15 | 11,200 |
| 09/05/2022 | 1.31 | 1.29 | 1.29 | 24,820 | 19 | 19,143 |
| 08/05/2022 | 1.31 | 1.31 | 1.31 | 1,179 | 1 | 900 |
| 21/04/2022 | 1.37 | 1.31 | 1.31 | 399 | 4 | 300 |
| 20/04/2022 | 1.37 | 1.35 | 1.37 | 339 | 2 | 250 |
| 19/04/2022 | 1.28 | 1.20 | 1.28 | 5,948 | 8 | 4,899 |
| 14/04/2022 | 1.35 | 1.28 | 1.28 | 4,809 | 7 | 3,700 |
| 11/04/2022 | 1.38 | 1.38 | 1.38 | 28 | 1 | 20 |
| 10/04/2022 | 1.34 | 1.32 | 1.32 | 2,634 | 3 | 1,980 |
| 07/04/2022 | 1.39 | 1.36 | 1.36 | 5,619 | 4 | 4,087 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/09/2015 | 4.90 | 4.80 | 4.90 | 10,335 | 4 | 2,150 |
| 13/09/2015 | 4.88 | 4.55 | 4.88 | 21,942 | 9 | 4,716 |
| 16/08/2015 | 4.66 | 4.56 | 4.66 | 5,489 | 3 | 1,200 |
| 09/08/2015 | 4.65 | 4.41 | 4.65 | 6,453 | 3 | 1,450 |
| 03/05/2015 | 4.70 | 4.70 | 4.70 | 1,410 | 1 | 300 |
| 12/04/2015 | 4.70 | 4.70 | 4.70 | 1,410 | 1 | 300 |
| 05/04/2015 | 4.70 | 4.70 | 4.70 | 235 | 1 | 50 |
| 15/03/2015 | 4.50 | 4.15 | 4.50 | 595,471 | 15 | 143,317 |
| 08/03/2015 | 4.44 | 4.44 | 4.44 | 444 | 1 | 100 |
| 22/02/2015 | 4.85 | 4.70 | 4.80 | 16,807 | 12 | 3,550 |
| 15/02/2015 | 4.75 | 4.65 | 4.70 | 3,035 | 4 | 650 |
| 08/02/2015 | 4.50 | 4.50 | 4.50 | 5,850 | 2 | 1,300 |
| 01/02/2015 | 4.65 | 4.35 | 4.65 | 10,234 | 5 | 2,325 |
| 25/01/2015 | 4.35 | 4.08 | 4.35 | 9,916 | 9 | 2,410 |
| 12/01/2015 | 4.40 | 4.15 | 4.40 | 8,712 | 5 | 2,095 |
| 04/01/2015 | 4.15 | 4.10 | 4.15 | 4,515 | 2 | 1,100 |
| 28/12/2014 | 4.13 | 4.13 | 4.13 | 165 | 1 | 40 |
| 07/12/2014 | 4.13 | 3.85 | 4.13 | 1,354 | 4 | 340 |
| 23/11/2014 | 4.14 | 4.00 | 4.14 | 16,014 | 4 | 4,000 |
| 16/11/2014 | 4.00 | 3.80 | 4.00 | 15,777 | 33 | 4,000 |