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 |
|---|---|---|---|---|---|---|
| 28/04/2025 | 1.83 | 1.81 | 1.81 | 768 | 6 | 422 |
| 27/04/2025 | 1.82 | 1.78 | 1.78 | 10,002 | 7 | 5,600 |
| 24/04/2025 | 1.86 | 1.75 | 1.80 | 34,699 | 16 | 19,199 |
| 23/04/2025 | 1.86 | 1.85 | 1.86 | 19,475 | 5 | 10,480 |
| 22/04/2025 | 1.86 | 1.86 | 1.86 | 930 | 1 | 500 |
| 14/04/2025 | 1.95 | 1.95 | 1.95 | 2,978 | 2 | 1,527 |
| 13/04/2025 | 1.95 | 1.95 | 1.95 | 585 | 1 | 300 |
| 10/04/2025 | 2.05 | 2.01 | 2.05 | 30,771 | 12 | 15,100 |
| 09/04/2025 | 2.02 | 2.02 | 2.02 | 3,030 | 1 | 1,500 |
| 06/04/2025 | 2.02 | 2.00 | 2.00 | 2,001 | 3 | 1,000 |
| 03/04/2025 | 2.05 | 2.05 | 2.05 | 1,025 | 1 | 500 |
| 25/03/2025 | 2.00 | 2.00 | 2.00 | 340 | 1 | 170 |
| 19/03/2025 | 2.00 | 2.00 | 2.00 | 20,380 | 8 | 10,190 |
| 18/03/2025 | 2.05 | 2.05 | 2.05 | 21 | 1 | 10 |
| 12/03/2025 | 2.00 | 1.99 | 2.00 | 4,650 | 2 | 2,335 |
| 10/03/2025 | 2.00 | 2.00 | 2.00 | 2,630 | 4 | 1,315 |
| 09/03/2025 | 2.00 | 1.90 | 2.00 | 3,610 | 6 | 1,805 |
| 26/02/2025 | 1.98 | 1.98 | 1.98 | 683 | 2 | 345 |
| 23/02/2025 | 1.89 | 1.89 | 1.89 | 2,514 | 3 | 1,330 |
| 18/02/2025 | 1.89 | 1.84 | 1.89 | 36,989 | 11 | 20,100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/03/2023 | 1.62 | 1.62 | 1.62 | 22,032 | 8 | 13,600 |
| 19/03/2023 | 1.62 | 1.62 | 1.62 | 2,927 | 4 | 1,807 |
| 12/03/2023 | 1.65 | 1.65 | 1.65 | 825 | 1 | 500 |
| 05/03/2023 | 1.63 | 1.62 | 1.62 | 2,326 | 5 | 1,433 |
| 26/02/2023 | 1.63 | 1.62 | 1.62 | 2,191 | 4 | 1,346 |
| 19/02/2023 | 1.62 | 1.60 | 1.62 | 3,023 | 2 | 1,888 |
| 12/02/2023 | 1.66 | 1.60 | 1.60 | 3,079 | 3 | 1,860 |
| 05/02/2023 | 1.66 | 1.60 | 1.66 | 11,859 | 5 | 7,370 |
| 29/01/2023 | 1.69 | 1.65 | 1.65 | 17,342 | 10 | 10,510 |
| 22/01/2023 | 1.66 | 1.65 | 1.66 | 232 | 2 | 140 |
| 08/01/2023 | 1.70 | 1.65 | 1.70 | 8,665 | 2 | 5,100 |
| 26/12/2022 | 1.84 | 1.76 | 1.76 | 6,526 | 17 | 3,650 |
| 18/12/2022 | 1.87 | 1.87 | 1.87 | 935 | 2 | 500 |
| 11/12/2022 | 1.94 | 1.75 | 1.75 | 8,510 | 18 | 4,630 |
| 04/12/2022 | 1.98 | 1.85 | 1.97 | 83,760 | 36 | 42,787 |
| 27/11/2022 | 1.85 | 1.61 | 1.85 | 99,583 | 61 | 57,033 |
| 20/11/2022 | 1.79 | 1.48 | 1.76 | 126,190 | 161 | 75,836 |
| 13/11/2022 | 1.47 | 1.45 | 1.46 | 43,165 | 18 | 29,685 |
| 06/11/2022 | 1.48 | 1.45 | 1.48 | 193,701 | 47 | 133,400 |
| 30/10/2022 | 1.46 | 1.45 | 1.45 | 277,958 | 27 | 191,694 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2012 | 3.41 | 3.19 | 3.30 | 8,504 | 13 | 2,517 |
| 02/01/2012 | 3.46 | 3.30 | 3.45 | 732 | 4 | 221 |
| 01/11/2011 | 3.46 | 3.30 | 3.46 | 2,582 | 6 | 770 |
| 02/10/2011 | 3.46 | 3.18 | 3.46 | 5,663 | 16 | 1,740 |
| 04/09/2011 | 3.40 | 3.25 | 3.32 | 53,219 | 14 | 15,789 |
| 01/08/2011 | 3.50 | 3.50 | 3.50 | 16,030 | 4 | 4,580 |
| 03/07/2011 | 3.45 | 3.33 | 3.45 | 204,599 | 8 | 61,405 |
| 01/06/2011 | 3.50 | 3.40 | 3.50 | 249,097 | 5 | 71,680 |
| 02/05/2011 | 3.50 | 3.45 | 3.50 | 396,833 | 10 | 113,705 |
| 03/04/2011 | 3.68 | 3.56 | 3.68 | 178,037 | 3 | 50,010 |
| 01/03/2011 | 3.80 | 3.50 | 3.74 | 1,602,710 | 10 | 428,545 |
| 01/02/2011 | 3.50 | 3.35 | 3.35 | 1,911 | 10 | 560 |
| 02/01/2011 | 3.52 | 3.35 | 3.50 | 6,940 | 4 | 2,020 |
| 03/10/2010 | 3.90 | 3.66 | 3.70 | 2,039 | 6 | 550 |
| 01/09/2010 | 3.72 | 3.22 | 3.72 | 4,971 | 7 | 1,540 |
| 01/08/2010 | 3.35 | 3.22 | 3.34 | 2,481 | 3 | 760 |
| 01/07/2010 | 3.38 | 3.22 | 3.38 | 11,162 | 6 | 3,340 |
| 01/06/2010 | 3.38 | 3.34 | 3.34 | 1,497 | 6 | 444 |
| 01/04/2010 | 3.71 | 3.38 | 3.55 | 21,309 | 12 | 6,004 |
| 01/03/2010 | 3.90 | 3.90 | 3.90 | 117 | 1 | 30 |