PHILADELPHIA INTERNATIONAL EDUCATIONAL INVESTMENT COMPANY Historical
Performance Indicators 29/06/2026
MarketFirst
High Price3.09
Last Closing3.20
No. of Transactions1
SectorEducational Services
Low Price3.09
Opening Price3.09
No. of Shares600
Div6.47
Change-0.11
Closing Price3.09
Average Price3.09
P/E9.74
Value Traded1,854
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/06/2020 | 1.62 | 1.62 | 1.62 | 3,240 | 3 | 2,000 |
| 07/06/2020 | 1.70 | 1.70 | 1.70 | 1,700 | 1 | 1,000 |
| 26/05/2020 | 1.78 | 1.78 | 1.78 | 356 | 1 | 200 |
| 19/05/2020 | 1.78 | 1.78 | 1.78 | 3,560 | 1 | 2,000 |
| 01/03/2020 | 1.82 | 1.82 | 1.82 | 1,274 | 2 | 700 |
| 24/02/2020 | 1.89 | 1.79 | 1.89 | 557 | 2 | 300 |
| 10/02/2020 | 1.93 | 1.93 | 1.93 | 2,117 | 1 | 1,097 |
| 29/01/2020 | 1.80 | 1.80 | 1.80 | 4,500 | 3 | 2,500 |
| 28/01/2020 | 1.80 | 1.79 | 1.79 | 2,695 | 2 | 1,500 |
| 22/01/2020 | 1.83 | 1.83 | 1.83 | 183 | 1 | 100 |
| 21/01/2020 | 1.87 | 1.87 | 1.87 | 935 | 1 | 500 |
| 20/01/2020 | 1.93 | 1.80 | 1.93 | 12,536 | 13 | 6,810 |
| 19/01/2020 | 1.80 | 1.80 | 1.80 | 40,050 | 4 | 22,250 |
| 16/01/2020 | 1.77 | 1.70 | 1.77 | 9,501 | 6 | 5,450 |
| 15/01/2020 | 1.65 | 1.65 | 1.65 | 660 | 1 | 400 |
| 14/01/2020 | 1.65 | 1.53 | 1.65 | 51,297 | 7 | 33,200 |
| 08/01/2020 | 1.65 | 1.65 | 1.65 | 1,436 | 1 | 870 |
| 07/01/2020 | 1.59 | 1.59 | 1.59 | 80 | 1 | 50 |
| 02/01/2020 | 1.61 | 1.61 | 1.61 | 322 | 1 | 200 |
| 31/12/2019 | 1.57 | 1.55 | 1.55 | 15,545 | 4 | 10,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/12/2007 | 3.20 | 3.04 | 3.04 | 19,062 | 11 | 6,160 |
| 16/12/2007 | 3.06 | 3.06 | 3.06 | 3,060 | 1 | 1,000 |
| 02/12/2007 | 3.38 | 3.22 | 3.22 | 2,584 | 3 | 800 |
| 25/11/2007 | 3.39 | 3.15 | 3.22 | 6,884 | 6 | 2,150 |
| 18/11/2007 | 3.23 | 3.09 | 3.23 | 1,707 | 2 | 550 |
| 11/11/2007 | 3.25 | 3.08 | 3.25 | 1,266 | 2 | 400 |
| 04/11/2007 | 3.24 | 3.08 | 3.24 | 2,827 | 5 | 900 |
| 28/10/2007 | 3.00 | 3.00 | 3.00 | 7,800 | 6 | 2,600 |
| 21/10/2007 | 3.00 | 2.95 | 3.00 | 62,566 | 15 | 21,162 |
| 23/09/2007 | 3.00 | 3.00 | 3.00 | 9,714 | 6 | 3,238 |
| 12/08/2007 | 3.00 | 2.86 | 3.00 | 35,147 | 11 | 11,740 |
| 05/08/2007 | 3.14 | 3.00 | 3.00 | 8,953 | 4 | 2,950 |
| 29/07/2007 | 3.30 | 3.30 | 3.30 | 3,300 | 1 | 1,000 |
| 22/07/2007 | 3.34 | 3.30 | 3.30 | 4,970 | 3 | 1,500 |
| 15/07/2007 | 3.45 | 3.35 | 3.35 | 60,550 | 27 | 17,900 |
| 08/07/2007 | 3.49 | 3.35 | 3.35 | 8,232 | 5 | 2,450 |
| 01/07/2007 | 3.50 | 3.50 | 3.50 | 35,000 | 5 | 10,000 |
| 17/06/2007 | 3.48 | 3.28 | 3.48 | 2,348 | 4 | 700 |
| 10/06/2007 | 3.43 | 3.43 | 3.43 | 1,029 | 1 | 300 |
| 03/06/2007 | 3.57 | 3.40 | 3.50 | 21,301 | 8 | 6,000 |