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 |
|---|---|---|---|---|---|---|
| 04/08/2025 | 1.97 | 1.96 | 1.97 | 124 | 2 | 63 |
| 30/07/2025 | 1.97 | 1.97 | 1.97 | 5,910 | 4 | 3,000 |
| 29/07/2025 | 1.97 | 1.97 | 1.97 | 4,039 | 2 | 2,050 |
| 28/07/2025 | 1.96 | 1.96 | 1.96 | 196 | 1 | 100 |
| 27/07/2025 | 1.94 | 1.93 | 1.93 | 16,288 | 6 | 8,434 |
| 24/07/2025 | 1.92 | 1.92 | 1.92 | 492 | 2 | 256 |
| 23/07/2025 | 1.92 | 1.92 | 1.92 | 9,600 | 9 | 5,000 |
| 22/07/2025 | 1.90 | 1.90 | 1.90 | 5,510 | 3 | 2,900 |
| 21/07/2025 | 1.95 | 1.90 | 1.90 | 1,287 | 2 | 677 |
| 20/07/2025 | 1.90 | 1.90 | 1.90 | 13,300 | 4 | 7,000 |
| 17/07/2025 | 1.90 | 1.90 | 1.90 | 1,900 | 1 | 1,000 |
| 15/07/2025 | 1.90 | 1.90 | 1.90 | 11,886 | 3 | 6,256 |
| 13/07/2025 | 1.86 | 1.86 | 1.86 | 9,300 | 3 | 5,000 |
| 06/07/2025 | 1.86 | 1.86 | 1.86 | 9,300 | 2 | 5,000 |
| 03/07/2025 | 1.85 | 1.84 | 1.84 | 14,351 | 10 | 7,771 |
| 02/07/2025 | 1.85 | 1.84 | 1.85 | 4,787 | 4 | 2,597 |
| 29/06/2025 | 1.85 | 1.84 | 1.84 | 17,772 | 11 | 9,656 |
| 24/06/2025 | 1.85 | 1.84 | 1.84 | 9,711 | 5 | 5,276 |
| 23/06/2025 | 1.85 | 1.85 | 1.85 | 24,268 | 11 | 13,118 |
| 22/06/2025 | 1.86 | 1.85 | 1.85 | 11,780 | 5 | 6,350 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/03/2024 | 1.62 | 1.60 | 1.62 | 12,920 | 3 | 8,000 |
| 24/03/2024 | 1.60 | 1.57 | 1.60 | 3,210 | 4 | 2,010 |
| 03/03/2024 | 1.53 | 1.50 | 1.50 | 21,120 | 5 | 14,000 |
| 25/02/2024 | 1.55 | 1.53 | 1.53 | 1,539 | 2 | 1,000 |
| 18/02/2024 | 1.67 | 1.56 | 1.56 | 1,015 | 2 | 630 |
| 11/02/2024 | 1.60 | 1.60 | 1.60 | 4,979 | 4 | 3,112 |
| 04/02/2024 | 1.58 | 1.58 | 1.58 | 458 | 1 | 290 |
| 21/01/2024 | 1.66 | 1.66 | 1.66 | 1,660 | 1 | 1,000 |
| 14/01/2024 | 1.55 | 1.55 | 1.55 | 39 | 1 | 25 |
| 24/12/2023 | 1.56 | 1.56 | 1.56 | 3 | 1 | 2 |
| 03/12/2023 | 1.55 | 1.50 | 1.51 | 20,403 | 3 | 13,267 |
| 26/11/2023 | 1.51 | 1.50 | 1.50 | 95,797 | 3 | 63,457 |
| 19/11/2023 | 1.50 | 1.50 | 1.50 | 15,038 | 4 | 10,025 |
| 12/11/2023 | 1.50 | 1.50 | 1.50 | 75 | 1 | 50 |
| 05/11/2023 | 1.49 | 1.49 | 1.49 | 507 | 1 | 340 |
| 29/10/2023 | 1.56 | 1.50 | 1.50 | 15,698 | 5 | 10,402 |
| 22/10/2023 | 1.56 | 1.56 | 1.56 | 5,327 | 4 | 3,415 |
| 15/10/2023 | 1.58 | 1.56 | 1.56 | 472 | 2 | 300 |
| 08/10/2023 | 1.60 | 1.51 | 1.60 | 42,506 | 7 | 27,039 |
| 24/09/2023 | 1.50 | 1.50 | 1.50 | 8,268 | 2 | 5,512 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2016 | 4.50 | 4.47 | 4.47 | 277,182 | 44 | 61,598 |
| 02/05/2016 | 4.50 | 4.25 | 4.44 | 251,023 | 30 | 58,600 |
| 03/04/2016 | 4.75 | 4.00 | 4.40 | 450,492 | 39 | 110,145 |
| 01/03/2016 | 4.90 | 4.72 | 4.79 | 14,937 | 10 | 3,089 |
| 01/02/2016 | 4.95 | 4.85 | 4.95 | 51,615 | 11 | 10,500 |
| 01/09/2015 | 4.90 | 4.55 | 4.90 | 37,322 | 15 | 7,916 |
| 02/08/2015 | 4.66 | 4.41 | 4.66 | 11,942 | 6 | 2,650 |
| 03/05/2015 | 4.70 | 4.70 | 4.70 | 1,410 | 1 | 300 |
| 01/04/2015 | 4.70 | 4.70 | 4.70 | 1,645 | 2 | 350 |
| 01/03/2015 | 4.50 | 4.15 | 4.50 | 595,915 | 16 | 143,417 |
| 01/02/2015 | 4.85 | 4.35 | 4.80 | 35,925 | 23 | 7,825 |
| 04/01/2015 | 4.40 | 4.08 | 4.35 | 23,143 | 16 | 5,605 |
| 01/12/2014 | 4.13 | 3.85 | 4.13 | 1,519 | 5 | 380 |
| 02/11/2014 | 4.14 | 3.80 | 4.14 | 58,724 | 55 | 14,750 |
| 01/10/2014 | 4.13 | 3.88 | 4.13 | 10,120 | 9 | 2,579 |
| 01/09/2014 | 4.19 | 3.84 | 4.13 | 23,942 | 23 | 5,970 |
| 03/08/2014 | 4.20 | 3.89 | 4.00 | 6,442 | 14 | 1,630 |
| 01/07/2014 | 4.10 | 3.56 | 4.10 | 13,625 | 7 | 3,791 |
| 01/06/2014 | 3.80 | 3.80 | 3.80 | 3,800 | 1 | 1,000 |
| 04/05/2014 | 3.94 | 3.56 | 3.94 | 1,088 | 3 | 295 |