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 |
|---|---|---|---|---|---|---|
| 10/12/2020 | 1.53 | 1.50 | 1.52 | 54,293 | 12 | 35,725 |
| 09/12/2020 | 1.50 | 1.48 | 1.48 | 4,147 | 4 | 2,782 |
| 08/12/2020 | 1.47 | 1.46 | 1.46 | 2,388 | 3 | 1,630 |
| 07/12/2020 | 1.49 | 1.44 | 1.46 | 3,264 | 7 | 2,250 |
| 06/12/2020 | 1.49 | 1.42 | 1.49 | 21,259 | 13 | 14,912 |
| 03/12/2020 | 1.42 | 1.42 | 1.42 | 1,420 | 1 | 1,000 |
| 02/12/2020 | 1.42 | 1.40 | 1.42 | 39,549 | 6 | 28,221 |
| 01/12/2020 | 1.40 | 1.38 | 1.40 | 2,605 | 4 | 1,884 |
| 30/11/2020 | 1.40 | 1.36 | 1.40 | 6,690 | 4 | 4,850 |
| 29/11/2020 | 1.42 | 1.40 | 1.42 | 5,260 | 3 | 3,725 |
| 26/11/2020 | 1.38 | 1.35 | 1.38 | 17,926 | 10 | 13,100 |
| 25/11/2020 | 1.40 | 1.38 | 1.40 | 8,320 | 4 | 6,000 |
| 19/11/2020 | 1.40 | 1.40 | 1.40 | 5,460 | 1 | 3,900 |
| 17/11/2020 | 1.40 | 1.40 | 1.40 | 9,499 | 6 | 6,785 |
| 15/11/2020 | 1.47 | 1.38 | 1.45 | 18,478 | 17 | 13,265 |
| 09/11/2020 | 1.47 | 1.41 | 1.41 | 834 | 2 | 570 |
| 08/11/2020 | 1.47 | 1.41 | 1.41 | 466 | 2 | 320 |
| 05/11/2020 | 1.47 | 1.47 | 1.47 | 1,499 | 6 | 1,020 |
| 02/11/2020 | 1.40 | 1.40 | 1.40 | 98 | 1 | 70 |
| 01/11/2020 | 1.42 | 1.42 | 1.42 | 99 | 1 | 70 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/07/2008 | 3.80 | 3.52 | 3.80 | 26,796 | 19 | 7,200 |
| 13/07/2008 | 4.00 | 3.66 | 3.89 | 7,851 | 10 | 2,075 |
| 06/07/2008 | 3.85 | 3.58 | 3.85 | 43,562 | 12 | 11,948 |
| 29/06/2008 | 3.50 | 3.35 | 3.50 | 49,691 | 17 | 14,550 |
| 22/06/2008 | 3.40 | 3.26 | 3.40 | 37,050 | 13 | 11,235 |
| 15/06/2008 | 3.50 | 3.25 | 3.27 | 138,970 | 28 | 41,737 |
| 08/06/2008 | 3.26 | 3.15 | 3.25 | 40,220 | 11 | 12,400 |
| 01/06/2008 | 3.29 | 3.15 | 3.20 | 59,256 | 19 | 18,360 |
| 26/05/2008 | 3.17 | 3.14 | 3.14 | 6,310 | 2 | 2,000 |
| 18/05/2008 | 3.20 | 3.10 | 3.20 | 6,958 | 6 | 2,200 |
| 11/05/2008 | 3.20 | 3.10 | 3.20 | 9,410 | 6 | 3,000 |
| 04/05/2008 | 3.15 | 3.12 | 3.15 | 5,025 | 4 | 1,600 |
| 27/04/2008 | 3.19 | 3.19 | 3.19 | 160 | 1 | 50 |
| 20/04/2008 | 3.29 | 2.93 | 3.29 | 25,318 | 9 | 8,550 |
| 13/04/2008 | 2.95 | 2.90 | 2.95 | 6,434 | 5 | 2,200 |
| 06/04/2008 | 2.90 | 2.90 | 2.90 | 5,800 | 1 | 2,000 |
| 30/03/2008 | 2.93 | 2.90 | 2.90 | 40,900 | 3 | 14,000 |
| 23/03/2008 | 2.91 | 2.90 | 2.90 | 20,595 | 3 | 7,100 |
| 16/03/2008 | 2.94 | 2.87 | 2.87 | 25,272 | 2 | 8,715 |
| 09/03/2008 | 3.09 | 3.09 | 3.09 | 278 | 1 | 90 |