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 |
|---|---|---|---|---|---|---|
| 05/11/2024 | 1.82 | 1.78 | 1.82 | 4,452 | 5 | 2,486 |
| 04/11/2024 | 1.75 | 1.75 | 1.75 | 2,100 | 4 | 1,200 |
| 31/10/2024 | 1.77 | 1.76 | 1.77 | 1,594 | 3 | 905 |
| 30/10/2024 | 1.76 | 1.76 | 1.76 | 7,040 | 5 | 4,000 |
| 24/10/2024 | 1.77 | 1.75 | 1.77 | 67,879 | 4 | 38,780 |
| 22/10/2024 | 1.75 | 1.75 | 1.75 | 26 | 2 | 15 |
| 17/10/2024 | 1.76 | 1.75 | 1.75 | 64,760 | 5 | 37,000 |
| 16/10/2024 | 1.75 | 1.75 | 1.75 | 4,375 | 5 | 2,500 |
| 15/10/2024 | 1.80 | 1.80 | 1.80 | 18 | 1 | 10 |
| 10/10/2024 | 1.80 | 1.80 | 1.80 | 360 | 2 | 200 |
| 09/10/2024 | 1.80 | 1.80 | 1.80 | 18 | 1 | 10 |
| 07/10/2024 | 1.71 | 1.71 | 1.71 | 1,710 | 2 | 1,000 |
| 03/10/2024 | 1.73 | 1.72 | 1.72 | 3,450 | 4 | 2,000 |
| 01/10/2024 | 1.72 | 1.72 | 1.72 | 1,720 | 2 | 1,000 |
| 30/09/2024 | 1.73 | 1.72 | 1.72 | 2,590 | 3 | 1,500 |
| 29/09/2024 | 1.73 | 1.72 | 1.72 | 3,445 | 6 | 2,000 |
| 24/09/2024 | 1.75 | 1.72 | 1.72 | 1,210 | 2 | 700 |
| 23/09/2024 | 1.77 | 1.72 | 1.72 | 5,219 | 6 | 3,000 |
| 15/09/2024 | 1.82 | 1.82 | 1.82 | 182 | 2 | 100 |
| 12/09/2024 | 1.75 | 1.75 | 1.75 | 175 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/06/2022 | 1.32 | 1.32 | 1.32 | 1,386 | 4 | 1,050 |
| 22/05/2022 | 1.47 | 1.40 | 1.42 | 3,660 | 6 | 2,560 |
| 15/05/2022 | 1.46 | 1.26 | 1.46 | 60,118 | 58 | 46,134 |
| 08/05/2022 | 1.31 | 1.28 | 1.29 | 63,117 | 49 | 48,895 |
| 17/04/2022 | 1.37 | 1.20 | 1.31 | 6,685 | 14 | 5,449 |
| 10/04/2022 | 1.38 | 1.28 | 1.28 | 7,470 | 11 | 5,700 |
| 03/04/2022 | 1.42 | 1.36 | 1.36 | 9,368 | 10 | 6,784 |
| 27/03/2022 | 1.39 | 1.39 | 1.39 | 1,811 | 4 | 1,303 |
| 13/03/2022 | 1.41 | 1.39 | 1.41 | 60 | 5 | 43 |
| 06/03/2022 | 1.42 | 1.39 | 1.40 | 47,223 | 48 | 33,733 |
| 27/02/2022 | 1.40 | 1.40 | 1.40 | 44,926 | 27 | 32,090 |
| 20/02/2022 | 1.45 | 1.42 | 1.42 | 14,420 | 11 | 10,000 |
| 13/02/2022 | 1.58 | 1.50 | 1.50 | 26,328 | 22 | 17,201 |
| 06/02/2022 | 1.51 | 1.49 | 1.51 | 2,382 | 8 | 1,585 |
| 30/01/2022 | 1.49 | 1.41 | 1.48 | 1,534 | 6 | 1,062 |
| 23/01/2022 | 1.63 | 1.39 | 1.47 | 41,039 | 45 | 28,166 |
| 16/01/2022 | 1.74 | 1.62 | 1.74 | 196 | 3 | 115 |
| 09/01/2022 | 1.66 | 1.66 | 1.66 | 249 | 1 | 150 |
| 02/01/2022 | 1.80 | 1.71 | 1.71 | 6,246 | 4 | 3,600 |
| 19/12/2021 | 1.85 | 1.84 | 1.84 | 7,463 | 6 | 4,048 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/06/2008 | 3.50 | 3.15 | 3.45 | 313,997 | 83 | 95,082 |
| 04/05/2008 | 3.20 | 3.10 | 3.14 | 27,703 | 18 | 8,800 |
| 01/04/2008 | 3.29 | 2.90 | 3.19 | 46,411 | 17 | 15,800 |
| 02/03/2008 | 3.19 | 2.87 | 2.93 | 82,362 | 16 | 28,215 |