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 |
|---|---|---|---|---|---|---|
| 22/09/2021 | 1.57 | 1.54 | 1.54 | 3,729 | 6 | 2,400 |
| 21/09/2021 | 1.59 | 1.57 | 1.57 | 15,530 | 18 | 9,803 |
| 20/09/2021 | 1.59 | 1.50 | 1.59 | 3,075 | 3 | 2,000 |
| 19/09/2021 | 1.61 | 1.57 | 1.59 | 12,930 | 11 | 8,131 |
| 16/09/2021 | 1.55 | 1.50 | 1.55 | 25,329 | 18 | 16,580 |
| 15/09/2021 | 1.50 | 1.50 | 1.50 | 300 | 1 | 200 |
| 14/09/2021 | 1.54 | 1.47 | 1.50 | 34,871 | 27 | 23,200 |
| 12/09/2021 | 1.45 | 1.45 | 1.45 | 5,043 | 2 | 3,478 |
| 08/09/2021 | 1.47 | 1.40 | 1.40 | 1,449 | 2 | 1,000 |
| 07/09/2021 | 1.45 | 1.43 | 1.43 | 3,960 | 5 | 2,750 |
| 02/09/2021 | 1.42 | 1.42 | 1.42 | 3,266 | 8 | 2,300 |
| 29/08/2021 | 1.41 | 1.39 | 1.41 | 3,643 | 3 | 2,599 |
| 25/08/2021 | 1.39 | 1.39 | 1.39 | 196 | 1 | 141 |
| 24/08/2021 | 1.39 | 1.37 | 1.39 | 2,000 | 3 | 1,460 |
| 22/08/2021 | 1.40 | 1.40 | 1.40 | 4,200 | 2 | 3,000 |
| 19/08/2021 | 1.39 | 1.39 | 1.39 | 348 | 1 | 250 |
| 17/08/2021 | 1.37 | 1.37 | 1.37 | 685 | 1 | 500 |
| 16/08/2021 | 1.37 | 1.37 | 1.37 | 1,165 | 3 | 850 |
| 15/08/2021 | 1.41 | 1.40 | 1.40 | 28,779 | 20 | 20,485 |
| 08/08/2021 | 1.41 | 1.39 | 1.40 | 1,669 | 7 | 1,195 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/06/2011 | 3.50 | 3.40 | 3.50 | 229,350 | 3 | 66,020 |
| 29/05/2011 | 3.49 | 3.48 | 3.49 | 19,747 | 2 | 5,660 |
| 08/05/2011 | 3.50 | 3.45 | 3.50 | 396,815 | 9 | 113,700 |
| 02/05/2011 | 3.50 | 3.50 | 3.50 | 18 | 1 | 5 |
| 10/04/2011 | 3.68 | 3.56 | 3.68 | 178,037 | 3 | 50,010 |
| 27/03/2011 | 3.74 | 3.74 | 3.74 | 1,601,749 | 2 | 428,275 |
| 20/03/2011 | 3.80 | 3.80 | 3.80 | 38 | 1 | 10 |
| 13/03/2011 | 3.70 | 3.52 | 3.69 | 815 | 4 | 230 |
| 06/03/2011 | 3.73 | 3.73 | 3.73 | 37 | 1 | 10 |
| 27/02/2011 | 3.60 | 3.35 | 3.60 | 272 | 3 | 80 |
| 13/02/2011 | 3.50 | 3.49 | 3.50 | 593 | 2 | 170 |
| 06/02/2011 | 3.50 | 3.36 | 3.50 | 1,117 | 7 | 330 |
| 30/01/2011 | 3.52 | 3.35 | 3.50 | 6,940 | 4 | 2,020 |
| 24/10/2010 | 3.70 | 3.70 | 3.70 | 1,887 | 2 | 510 |
| 03/10/2010 | 3.90 | 3.66 | 3.79 | 152 | 4 | 40 |
| 19/09/2010 | 3.72 | 3.72 | 3.72 | 37 | 1 | 10 |
| 05/09/2010 | 3.55 | 3.43 | 3.55 | 70 | 2 | 20 |
| 29/08/2010 | 3.35 | 3.22 | 3.35 | 6,507 | 6 | 2,020 |
| 22/08/2010 | 3.35 | 3.35 | 3.35 | 838 | 1 | 250 |
| 18/07/2010 | 3.38 | 3.22 | 3.38 | 843 | 3 | 260 |