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 |
|---|---|---|---|---|---|---|
| 16/02/2025 | 1.89 | 1.86 | 1.86 | 19,157 | 6 | 10,290 |
| 13/02/2025 | 1.85 | 1.85 | 1.85 | 12,863 | 4 | 6,953 |
| 11/02/2025 | 1.84 | 1.84 | 1.84 | 14,720 | 5 | 8,000 |
| 10/02/2025 | 1.85 | 1.80 | 1.85 | 38,705 | 18 | 21,326 |
| 09/02/2025 | 1.85 | 1.85 | 1.85 | 9,250 | 1 | 5,000 |
| 06/02/2025 | 1.85 | 1.85 | 1.85 | 9,848 | 3 | 5,323 |
| 05/02/2025 | 1.85 | 1.85 | 1.85 | 370 | 1 | 200 |
| 04/02/2025 | 1.83 | 1.83 | 1.83 | 366 | 1 | 200 |
| 03/02/2025 | 1.90 | 1.84 | 1.86 | 8,271 | 4 | 4,400 |
| 02/02/2025 | 1.86 | 1.85 | 1.85 | 18,520 | 5 | 10,000 |
| 30/01/2025 | 1.88 | 1.85 | 1.85 | 14,569 | 7 | 7,873 |
| 29/01/2025 | 1.90 | 1.90 | 1.90 | 4,374 | 3 | 2,302 |
| 28/01/2025 | 1.91 | 1.90 | 1.90 | 4,354 | 3 | 2,290 |
| 27/01/2025 | 2.00 | 1.90 | 1.90 | 39,110 | 15 | 20,390 |
| 26/01/2025 | 2.00 | 2.00 | 2.00 | 2,000 | 1 | 1,000 |
| 23/01/2025 | 2.00 | 2.00 | 2.00 | 10 | 1 | 5 |
| 22/01/2025 | 1.99 | 1.95 | 1.95 | 23,744 | 9 | 12,012 |
| 20/01/2025 | 1.96 | 1.93 | 1.93 | 4,386 | 4 | 2,260 |
| 19/01/2025 | 1.97 | 1.97 | 1.97 | 9,850 | 2 | 5,000 |
| 16/01/2025 | 2.02 | 2.00 | 2.00 | 2,566 | 3 | 1,280 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/10/2022 | 1.45 | 1.45 | 1.45 | 7,033 | 2 | 4,850 |
| 16/10/2022 | 1.45 | 1.45 | 1.45 | 1,088 | 1 | 750 |
| 09/10/2022 | 1.45 | 1.41 | 1.45 | 28,700 | 22 | 19,810 |
| 25/09/2022 | 1.44 | 1.40 | 1.44 | 11,535 | 16 | 8,163 |
| 18/09/2022 | 1.45 | 1.40 | 1.45 | 36,977 | 6 | 26,339 |
| 11/09/2022 | 1.40 | 1.40 | 1.40 | 2,705 | 2 | 1,932 |
| 04/09/2022 | 1.40 | 1.40 | 1.40 | 7,119 | 4 | 5,085 |
| 28/08/2022 | 1.42 | 1.40 | 1.40 | 4,060 | 3 | 2,900 |
| 21/08/2022 | 1.46 | 1.46 | 1.46 | 7 | 1 | 5 |
| 14/08/2022 | 1.45 | 1.39 | 1.45 | 11,219 | 8 | 7,925 |
| 07/08/2022 | 1.39 | 1.35 | 1.39 | 2,180 | 7 | 1,595 |
| 31/07/2022 | 1.38 | 1.35 | 1.35 | 4,030 | 12 | 2,974 |
| 24/07/2022 | 1.40 | 1.35 | 1.40 | 1,511 | 5 | 1,095 |
| 17/07/2022 | 1.40 | 1.35 | 1.40 | 617 | 4 | 457 |
| 13/07/2022 | 1.36 | 1.36 | 1.36 | 830 | 2 | 610 |
| 03/07/2022 | 1.40 | 1.35 | 1.35 | 98 | 5 | 72 |
| 26/06/2022 | 1.39 | 1.35 | 1.39 | 27,389 | 21 | 20,151 |
| 19/06/2022 | 1.39 | 1.30 | 1.32 | 17,918 | 33 | 13,559 |
| 12/06/2022 | 1.35 | 1.30 | 1.33 | 9,629 | 20 | 7,399 |
| 05/06/2022 | 1.32 | 1.32 | 1.32 | 1,386 | 4 | 1,050 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2010 | 4.00 | 3.45 | 3.95 | 61,129 | 12 | 17,600 |
| 03/01/2010 | 3.50 | 3.35 | 3.39 | 15,687 | 23 | 4,640 |
| 01/12/2009 | 3.57 | 3.25 | 3.50 | 29,182 | 44 | 8,620 |
| 01/11/2009 | 3.57 | 3.20 | 3.40 | 41,255 | 22 | 12,493 |
| 01/10/2009 | 3.30 | 3.20 | 3.23 | 22,912 | 17 | 7,097 |
| 01/09/2009 | 3.63 | 3.15 | 3.41 | 23,302 | 15 | 6,970 |
| 02/08/2009 | 3.39 | 3.00 | 3.35 | 237,252 | 32 | 73,262 |
| 01/07/2009 | 3.46 | 3.17 | 3.25 | 96,851 | 36 | 29,212 |
| 01/06/2009 | 3.51 | 3.25 | 3.27 | 53,712 | 23 | 15,949 |
| 03/05/2009 | 3.35 | 3.19 | 3.28 | 22,108 | 10 | 6,809 |
| 01/04/2009 | 3.82 | 3.15 | 3.30 | 87,106 | 51 | 25,642 |
| 01/03/2009 | 3.84 | 3.44 | 3.47 | 5,151 | 22 | 1,410 |
| 01/02/2009 | 3.60 | 3.28 | 3.28 | 5,632 | 10 | 1,650 |
| 04/01/2009 | 3.60 | 3.32 | 3.50 | 4,135 | 13 | 1,210 |
| 01/12/2008 | 3.50 | 3.25 | 3.45 | 60,461 | 22 | 17,970 |
| 02/11/2008 | 3.54 | 3.05 | 3.54 | 252,916 | 64 | 76,400 |
| 05/10/2008 | 3.69 | 3.15 | 3.20 | 144,765 | 42 | 42,055 |
| 01/09/2008 | 3.47 | 3.15 | 3.36 | 36,020 | 24 | 11,000 |
| 03/08/2008 | 3.74 | 3.30 | 3.65 | 349,290 | 60 | 100,419 |
| 01/07/2008 | 4.00 | 3.48 | 3.79 | 91,237 | 50 | 24,923 |