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 |
|---|---|---|---|---|---|---|
| 30/06/2020 | 1.65 | 1.60 | 1.65 | 16,625 | 16 | 10,320 |
| 29/06/2020 | 1.67 | 1.59 | 1.65 | 27,756 | 8 | 17,309 |
| 28/06/2020 | 1.67 | 1.67 | 1.67 | 6,764 | 3 | 4,050 |
| 25/06/2020 | 1.72 | 1.66 | 1.72 | 3,662 | 3 | 2,200 |
| 24/06/2020 | 1.74 | 1.68 | 1.74 | 84,173 | 3 | 50,100 |
| 18/06/2020 | 1.68 | 1.68 | 1.68 | 840 | 1 | 500 |
| 09/06/2020 | 1.60 | 1.60 | 1.60 | 3,200 | 1 | 2,000 |
| 08/06/2020 | 1.62 | 1.62 | 1.62 | 3,240 | 3 | 2,000 |
| 07/06/2020 | 1.70 | 1.70 | 1.70 | 1,700 | 1 | 1,000 |
| 26/05/2020 | 1.78 | 1.78 | 1.78 | 356 | 1 | 200 |
| 19/05/2020 | 1.78 | 1.78 | 1.78 | 3,560 | 1 | 2,000 |
| 01/03/2020 | 1.82 | 1.82 | 1.82 | 1,274 | 2 | 700 |
| 24/02/2020 | 1.89 | 1.79 | 1.89 | 557 | 2 | 300 |
| 10/02/2020 | 1.93 | 1.93 | 1.93 | 2,117 | 1 | 1,097 |
| 29/01/2020 | 1.80 | 1.80 | 1.80 | 4,500 | 3 | 2,500 |
| 28/01/2020 | 1.80 | 1.79 | 1.79 | 2,695 | 2 | 1,500 |
| 22/01/2020 | 1.83 | 1.83 | 1.83 | 183 | 1 | 100 |
| 21/01/2020 | 1.87 | 1.87 | 1.87 | 935 | 1 | 500 |
| 20/01/2020 | 1.93 | 1.80 | 1.93 | 12,536 | 13 | 6,810 |
| 19/01/2020 | 1.80 | 1.80 | 1.80 | 40,050 | 4 | 22,250 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/08/2007 | 3.00 | 2.86 | 3.00 | 35,147 | 11 | 11,740 |
| 05/08/2007 | 3.14 | 3.00 | 3.00 | 8,953 | 4 | 2,950 |
| 29/07/2007 | 3.30 | 3.30 | 3.30 | 3,300 | 1 | 1,000 |
| 22/07/2007 | 3.34 | 3.30 | 3.30 | 4,970 | 3 | 1,500 |
| 15/07/2007 | 3.45 | 3.35 | 3.35 | 60,550 | 27 | 17,900 |
| 08/07/2007 | 3.49 | 3.35 | 3.35 | 8,232 | 5 | 2,450 |
| 01/07/2007 | 3.50 | 3.50 | 3.50 | 35,000 | 5 | 10,000 |
| 17/06/2007 | 3.48 | 3.28 | 3.48 | 2,348 | 4 | 700 |
| 10/06/2007 | 3.43 | 3.43 | 3.43 | 1,029 | 1 | 300 |
| 03/06/2007 | 3.57 | 3.40 | 3.50 | 21,301 | 8 | 6,000 |
| 06/05/2007 | 3.75 | 3.75 | 3.75 | 188 | 1 | 50 |
| 30/04/2007 | 3.80 | 3.65 | 3.69 | 557 | 3 | 150 |
| 22/04/2007 | 3.71 | 3.71 | 3.71 | 371 | 1 | 100 |
| 08/04/2007 | 3.55 | 3.23 | 3.55 | 3,470 | 6 | 1,050 |
| 01/04/2007 | 3.45 | 3.39 | 3.40 | 4,082 | 4 | 1,200 |
| 25/03/2007 | 3.29 | 3.29 | 3.29 | 8,225 | 5 | 2,500 |
| 18/02/2007 | 3.46 | 3.44 | 3.46 | 1,034 | 4 | 300 |
| 11/02/2007 | 3.54 | 3.15 | 3.54 | 8,312 | 15 | 2,496 |
| 04/02/2007 | 3.13 | 2.93 | 3.13 | 11,005 | 18 | 3,716 |
| 28/01/2007 | 2.99 | 2.85 | 2.95 | 25,141 | 17 | 8,640 |