PHILADELPHIA INTERNATIONAL EDUCATIONAL INVESTMENT COMPANY Historical
Performance Indicators 19/10/2025
MarketFirst
High Price2.20
Last Closing2.37
No. of Transactions2
SectorEducational Services
Low Price2.20
Opening Price2.20
No. of Shares1,000
Div6.82
Change-0.17
Closing Price2.20
Average Price2.20
P/E8.39
Value Traded2,200
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/11/2023 | 1.49 | 1.49 | 1.49 | 507 | 1 | 340 |
| 31/10/2023 | 1.50 | 1.50 | 1.50 | 603 | 1 | 402 |
| 30/10/2023 | 1.50 | 1.50 | 1.50 | 12,623 | 3 | 8,415 |
| 29/10/2023 | 1.56 | 1.56 | 1.56 | 2,473 | 1 | 1,585 |
| 23/10/2023 | 1.56 | 1.56 | 1.56 | 647 | 1 | 415 |
| 22/10/2023 | 1.56 | 1.56 | 1.56 | 4,680 | 3 | 3,000 |
| 16/10/2023 | 1.56 | 1.56 | 1.56 | 156 | 1 | 100 |
| 15/10/2023 | 1.58 | 1.58 | 1.58 | 316 | 1 | 200 |
| 11/10/2023 | 1.60 | 1.54 | 1.60 | 42,230 | 6 | 26,856 |
| 10/10/2023 | 1.51 | 1.51 | 1.51 | 276 | 1 | 183 |
| 26/09/2023 | 1.50 | 1.50 | 1.50 | 8,268 | 2 | 5,512 |
| 20/09/2023 | 1.50 | 1.50 | 1.50 | 45 | 1 | 30 |
| 18/09/2023 | 1.50 | 1.50 | 1.50 | 6,180 | 1 | 4,120 |
| 13/09/2023 | 1.50 | 1.50 | 1.50 | 105 | 1 | 70 |
| 11/09/2023 | 1.50 | 1.50 | 1.50 | 20 | 2 | 13 |
| 05/09/2023 | 1.50 | 1.50 | 1.50 | 182 | 1 | 121 |
| 31/08/2023 | 1.50 | 1.50 | 1.50 | 8,250 | 3 | 5,500 |
| 24/08/2023 | 1.50 | 1.50 | 1.50 | 548 | 1 | 365 |
| 21/08/2023 | 1.50 | 1.50 | 1.50 | 60 | 1 | 40 |
| 20/08/2023 | 1.50 | 1.50 | 1.50 | 24,863 | 6 | 16,575 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/05/2021 | 1.46 | 1.38 | 1.44 | 19,008 | 14 | 13,334 |
| 23/05/2021 | 1.44 | 1.39 | 1.43 | 49,331 | 23 | 34,962 |
| 16/05/2021 | 1.40 | 1.34 | 1.40 | 29,207 | 24 | 21,595 |
| 09/05/2021 | 1.40 | 1.40 | 1.40 | 2,100 | 2 | 1,500 |
| 02/05/2021 | 1.42 | 1.40 | 1.40 | 10,265 | 15 | 7,245 |
| 25/04/2021 | 1.46 | 1.43 | 1.46 | 4,477 | 7 | 3,094 |
| 18/04/2021 | 1.50 | 1.50 | 1.50 | 1,886 | 4 | 1,257 |
| 12/04/2021 | 1.47 | 1.47 | 1.47 | 603 | 2 | 410 |
| 04/04/2021 | 1.47 | 1.42 | 1.47 | 687 | 2 | 469 |
| 28/03/2021 | 1.50 | 1.44 | 1.44 | 18,993 | 10 | 13,101 |
| 21/03/2021 | 1.51 | 1.47 | 1.49 | 8,066 | 7 | 5,400 |
| 14/03/2021 | 1.51 | 1.51 | 1.51 | 1,510 | 2 | 1,000 |
| 07/03/2021 | 1.51 | 1.47 | 1.51 | 6,604 | 5 | 4,420 |
| 28/02/2021 | 1.52 | 1.50 | 1.50 | 12,237 | 12 | 8,066 |
| 21/02/2021 | 1.59 | 1.59 | 1.59 | 1,590 | 1 | 1,000 |
| 14/02/2021 | 1.60 | 1.52 | 1.52 | 11,539 | 12 | 7,365 |
| 07/02/2021 | 1.68 | 1.62 | 1.68 | 8,774 | 13 | 5,325 |
| 31/01/2021 | 1.60 | 1.59 | 1.60 | 3,822 | 4 | 2,392 |
| 24/01/2021 | 1.59 | 1.57 | 1.59 | 9,070 | 10 | 5,750 |
| 17/01/2021 | 1.56 | 1.52 | 1.56 | 20,688 | 11 | 13,575 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/06/2006 | 3.40 | 3.25 | 3.25 | 3,325 | 2 | 1,000 |
| 01/05/2006 | 3.69 | 3.41 | 3.55 | 70,370 | 37 | 19,686 |
| 02/04/2006 | 3.77 | 3.50 | 3.69 | 93,804 | 24 | 25,405 |
| 01/03/2006 | 3.80 | 3.68 | 3.79 | 1,776,383 | 40 | 468,360 |
| 01/02/2006 | 3.93 | 3.60 | 3.70 | 223,995 | 35 | 59,307 |
| 02/01/2006 | 3.75 | 3.58 | 3.75 | 59,674 | 23 | 16,000 |