PHILADELPHIA INTERNATIONAL EDUCATIONAL INVESTMENT COMPANY Historical
Performance Indicators 29/04/2026
MarketFirst
High Price2.94
Last Closing2.90
No. of Transactions6
SectorEducational Services
Low Price2.90
Opening Price2.90
No. of Shares17,370
Div6.80
Change0.04
Closing Price2.94
Average Price2.90
P/E9.56
Value Traded50,421
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/09/2024 | 1.74 | 1.74 | 1.74 | 1,723 | 1 | 990 |
| 05/09/2024 | 1.73 | 1.73 | 1.73 | 6,920 | 3 | 4,000 |
| 28/08/2024 | 1.72 | 1.72 | 1.72 | 9 | 1 | 5 |
| 27/08/2024 | 1.75 | 1.75 | 1.75 | 18 | 1 | 10 |
| 20/08/2024 | 1.76 | 1.76 | 1.76 | 2,253 | 2 | 1,280 |
| 19/08/2024 | 1.81 | 1.81 | 1.81 | 905 | 5 | 500 |
| 13/08/2024 | 1.86 | 1.86 | 1.86 | 2,061 | 2 | 1,108 |
| 11/08/2024 | 1.86 | 1.86 | 1.86 | 2,046 | 1 | 1,100 |
| 08/08/2024 | 1.95 | 1.95 | 1.95 | 10 | 1 | 5 |
| 28/07/2024 | 1.99 | 1.99 | 1.99 | 338 | 1 | 170 |
| 24/07/2024 | 1.95 | 1.95 | 1.95 | 1,987 | 1 | 1,019 |
| 22/07/2024 | 1.95 | 1.95 | 1.95 | 558 | 1 | 286 |
| 21/07/2024 | 1.95 | 1.80 | 1.95 | 91 | 2 | 50 |
| 18/07/2024 | 1.94 | 1.94 | 1.94 | 175 | 1 | 90 |
| 17/07/2024 | 1.81 | 1.81 | 1.81 | 18 | 1 | 10 |
| 16/07/2024 | 1.95 | 1.82 | 1.95 | 7,818 | 7 | 4,020 |
| 11/07/2024 | 1.96 | 1.73 | 1.96 | 2,846 | 3 | 1,600 |
| 26/06/2024 | 1.90 | 1.84 | 1.84 | 3,239 | 3 | 1,760 |
| 25/06/2024 | 1.84 | 1.72 | 1.84 | 276 | 2 | 160 |
| 24/06/2024 | 1.72 | 1.72 | 1.72 | 2,045 | 1 | 1,189 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/12/2021 | 1.85 | 1.85 | 1.85 | 9,528 | 5 | 5,150 |
| 05/12/2021 | 1.87 | 1.85 | 1.85 | 50,050 | 8 | 27,000 |
| 28/11/2021 | 1.90 | 1.84 | 1.86 | 19,981 | 8 | 10,730 |
| 21/11/2021 | 1.82 | 1.79 | 1.81 | 16,411 | 17 | 9,065 |
| 14/11/2021 | 1.85 | 1.71 | 1.82 | 154,924 | 43 | 84,479 |
| 07/11/2021 | 1.74 | 1.51 | 1.74 | 49,824 | 48 | 29,437 |
| 31/10/2021 | 1.69 | 1.52 | 1.61 | 9,358 | 21 | 5,928 |
| 24/10/2021 | 1.84 | 1.55 | 1.67 | 86,010 | 82 | 50,110 |
| 17/10/2021 | 1.62 | 1.50 | 1.62 | 64,486 | 36 | 40,696 |
| 10/10/2021 | 1.55 | 1.50 | 1.50 | 23,455 | 8 | 15,300 |
| 03/10/2021 | 1.55 | 1.50 | 1.55 | 35,059 | 27 | 23,177 |
| 26/09/2021 | 1.57 | 1.55 | 1.55 | 15,143 | 18 | 9,759 |
| 19/09/2021 | 1.61 | 1.50 | 1.55 | 43,040 | 41 | 27,354 |
| 12/09/2021 | 1.55 | 1.45 | 1.55 | 65,543 | 48 | 43,458 |
| 05/09/2021 | 1.47 | 1.40 | 1.40 | 5,409 | 7 | 3,750 |
| 29/08/2021 | 1.42 | 1.39 | 1.42 | 6,909 | 11 | 4,899 |
| 22/08/2021 | 1.40 | 1.37 | 1.39 | 6,396 | 6 | 4,601 |
| 15/08/2021 | 1.41 | 1.37 | 1.39 | 30,976 | 25 | 22,085 |
| 08/08/2021 | 1.41 | 1.39 | 1.40 | 1,669 | 7 | 1,195 |
| 01/08/2021 | 1.44 | 1.35 | 1.40 | 35,750 | 44 | 25,971 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2008 | 3.38 | 3.04 | 3.35 | 135,293 | 79 | 42,280 |
| 02/01/2008 | 3.25 | 2.81 | 3.20 | 43,334 | 24 | 13,855 |
| 02/12/2007 | 3.38 | 2.90 | 2.90 | 29,508 | 18 | 9,610 |
| 01/11/2007 | 3.39 | 3.08 | 3.22 | 12,684 | 15 | 4,000 |
| 01/10/2007 | 3.00 | 2.95 | 3.00 | 70,366 | 21 | 23,762 |
| 02/09/2007 | 3.00 | 3.00 | 3.00 | 9,714 | 6 | 3,238 |
| 01/08/2007 | 3.30 | 2.86 | 3.00 | 47,400 | 16 | 15,690 |
| 01/07/2007 | 3.50 | 3.30 | 3.30 | 108,752 | 40 | 31,850 |
| 03/06/2007 | 3.57 | 3.28 | 3.48 | 24,678 | 13 | 7,000 |
| 01/05/2007 | 3.80 | 3.65 | 3.75 | 745 | 4 | 200 |
| 01/04/2007 | 3.71 | 3.23 | 3.71 | 7,923 | 11 | 2,350 |
| 01/03/2007 | 3.29 | 3.29 | 3.29 | 8,225 | 5 | 2,500 |
| 01/02/2007 | 3.54 | 2.93 | 3.46 | 20,645 | 38 | 6,612 |
| 07/01/2007 | 3.25 | 2.85 | 2.86 | 69,398 | 50 | 23,764 |
| 03/12/2006 | 3.19 | 2.76 | 2.89 | 58,310 | 55 | 19,236 |
| 01/11/2006 | 3.10 | 2.40 | 3.04 | 102,661 | 111 | 38,040 |
| 01/10/2006 | 2.59 | 2.59 | 2.59 | 648 | 1 | 250 |
| 03/09/2006 | 2.70 | 2.45 | 2.65 | 38,700 | 33 | 15,001 |
| 01/08/2006 | 2.85 | 2.71 | 2.71 | 24,890 | 20 | 9,038 |
| 02/07/2006 | 3.30 | 2.71 | 2.71 | 98,503 | 16 | 31,100 |