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 |
|---|---|---|---|---|---|---|
| 17/11/2019 | 1.60 | 1.60 | 1.60 | 4,240 | 4 | 2,650 |
| 13/11/2019 | 1.60 | 1.58 | 1.59 | 2,387 | 4 | 1,500 |
| 12/11/2019 | 1.61 | 1.61 | 1.61 | 2,368 | 4 | 1,471 |
| 10/11/2019 | 1.67 | 1.60 | 1.62 | 9,695 | 7 | 6,000 |
| 07/11/2019 | 1.68 | 1.68 | 1.68 | 5,040 | 2 | 3,000 |
| 06/11/2019 | 1.70 | 1.70 | 1.70 | 5,627 | 4 | 3,310 |
| 05/11/2019 | 1.80 | 1.69 | 1.80 | 13,353 | 7 | 7,600 |
| 03/11/2019 | 1.81 | 1.75 | 1.81 | 4,254 | 3 | 2,390 |
| 31/10/2019 | 1.93 | 1.81 | 1.81 | 17,530 | 11 | 9,500 |
| 30/10/2019 | 1.95 | 1.95 | 1.95 | 552 | 1 | 283 |
| 28/10/2019 | 1.95 | 1.95 | 1.95 | 4,464 | 5 | 2,289 |
| 27/10/2019 | 1.95 | 1.95 | 1.95 | 1,950 | 1 | 1,000 |
| 24/10/2019 | 1.95 | 1.94 | 1.95 | 9,643 | 5 | 4,950 |
| 23/10/2019 | 1.93 | 1.93 | 1.93 | 97 | 1 | 50 |
| 22/10/2019 | 1.91 | 1.91 | 1.91 | 879 | 1 | 460 |
| 21/10/2019 | 1.90 | 1.90 | 1.90 | 570 | 1 | 300 |
| 17/10/2019 | 1.91 | 1.88 | 1.90 | 13,038 | 8 | 6,888 |
| 16/10/2019 | 1.91 | 1.91 | 1.91 | 2,888 | 1 | 1,512 |
| 14/10/2019 | 1.91 | 1.91 | 1.91 | 4,584 | 1 | 2,400 |
| 08/10/2019 | 1.91 | 1.91 | 1.91 | 6,303 | 5 | 3,300 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/07/2006 | 2.85 | 2.85 | 2.85 | 1,425 | 1 | 500 |
| 16/07/2006 | 3.20 | 2.90 | 3.00 | 88,125 | 8 | 27,700 |
| 09/07/2006 | 3.30 | 3.15 | 3.29 | 5,918 | 4 | 1,800 |
| 02/07/2006 | 3.25 | 3.25 | 3.25 | 325 | 1 | 100 |
| 18/06/2006 | 3.25 | 3.25 | 3.25 | 1,625 | 1 | 500 |
| 04/06/2006 | 3.40 | 3.40 | 3.40 | 1,700 | 1 | 500 |
| 28/05/2006 | 3.55 | 3.50 | 3.55 | 5,275 | 2 | 1,500 |
| 21/05/2006 | 3.58 | 3.41 | 3.50 | 3,809 | 5 | 1,110 |
| 14/05/2006 | 3.67 | 3.45 | 3.59 | 43,761 | 20 | 12,276 |
| 07/05/2006 | 3.69 | 3.55 | 3.55 | 16,787 | 9 | 4,600 |
| 01/05/2006 | 3.69 | 3.69 | 3.69 | 738 | 1 | 200 |
| 23/04/2006 | 3.69 | 3.61 | 3.69 | 45,126 | 7 | 12,230 |
| 16/04/2006 | 3.65 | 3.50 | 3.65 | 10,775 | 4 | 3,000 |
| 09/04/2006 | 3.77 | 3.60 | 3.60 | 31,315 | 7 | 8,425 |
| 02/04/2006 | 3.77 | 3.76 | 3.77 | 6,588 | 6 | 1,750 |
| 26/03/2006 | 3.79 | 3.70 | 3.79 | 122,500 | 8 | 33,096 |
| 19/03/2006 | 3.80 | 3.80 | 3.80 | 1,650,203 | 31 | 434,264 |
| 26/02/2006 | 3.70 | 3.60 | 3.68 | 14,630 | 6 | 4,000 |
| 19/02/2006 | 3.78 | 3.60 | 3.78 | 5,490 | 2 | 1,500 |
| 12/02/2006 | 3.85 | 3.66 | 3.66 | 101,145 | 13 | 26,600 |