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 |
|---|---|---|---|---|---|---|
| 10/12/2020 | 1.53 | 1.50 | 1.52 | 54,293 | 12 | 35,725 |
| 09/12/2020 | 1.50 | 1.48 | 1.48 | 4,147 | 4 | 2,782 |
| 08/12/2020 | 1.47 | 1.46 | 1.46 | 2,388 | 3 | 1,630 |
| 07/12/2020 | 1.49 | 1.44 | 1.46 | 3,264 | 7 | 2,250 |
| 06/12/2020 | 1.49 | 1.42 | 1.49 | 21,259 | 13 | 14,912 |
| 03/12/2020 | 1.42 | 1.42 | 1.42 | 1,420 | 1 | 1,000 |
| 02/12/2020 | 1.42 | 1.40 | 1.42 | 39,549 | 6 | 28,221 |
| 01/12/2020 | 1.40 | 1.38 | 1.40 | 2,605 | 4 | 1,884 |
| 30/11/2020 | 1.40 | 1.36 | 1.40 | 6,690 | 4 | 4,850 |
| 29/11/2020 | 1.42 | 1.40 | 1.42 | 5,260 | 3 | 3,725 |
| 26/11/2020 | 1.38 | 1.35 | 1.38 | 17,926 | 10 | 13,100 |
| 25/11/2020 | 1.40 | 1.38 | 1.40 | 8,320 | 4 | 6,000 |
| 19/11/2020 | 1.40 | 1.40 | 1.40 | 5,460 | 1 | 3,900 |
| 17/11/2020 | 1.40 | 1.40 | 1.40 | 9,499 | 6 | 6,785 |
| 15/11/2020 | 1.47 | 1.38 | 1.45 | 18,478 | 17 | 13,265 |
| 09/11/2020 | 1.47 | 1.41 | 1.41 | 834 | 2 | 570 |
| 08/11/2020 | 1.47 | 1.41 | 1.41 | 466 | 2 | 320 |
| 05/11/2020 | 1.47 | 1.47 | 1.47 | 1,499 | 6 | 1,020 |
| 02/11/2020 | 1.40 | 1.40 | 1.40 | 98 | 1 | 70 |
| 01/11/2020 | 1.42 | 1.42 | 1.42 | 99 | 1 | 70 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/09/2009 | 3.63 | 3.15 | 3.58 | 19,003 | 10 | 5,620 |
| 30/08/2009 | 3.25 | 3.15 | 3.22 | 3,958 | 4 | 1,250 |
| 23/08/2009 | 3.39 | 3.20 | 3.35 | 212,236 | 23 | 65,340 |
| 16/08/2009 | 3.36 | 3.36 | 3.36 | 34 | 1 | 10 |
| 09/08/2009 | 3.30 | 3.00 | 3.20 | 23,866 | 5 | 7,552 |
| 02/08/2009 | 3.15 | 3.09 | 3.15 | 1,115 | 3 | 360 |
| 26/07/2009 | 3.25 | 3.17 | 3.25 | 707 | 2 | 222 |
| 19/07/2009 | 3.35 | 3.35 | 3.35 | 101 | 1 | 30 |
| 12/07/2009 | 3.34 | 3.34 | 3.34 | 33 | 1 | 10 |
| 05/07/2009 | 3.46 | 3.19 | 3.46 | 89,157 | 26 | 26,855 |
| 28/06/2009 | 3.39 | 3.27 | 3.30 | 10,293 | 8 | 3,145 |
| 21/06/2009 | 3.51 | 3.30 | 3.44 | 21,809 | 11 | 6,334 |
| 14/06/2009 | 3.35 | 3.35 | 3.35 | 34 | 1 | 10 |
| 07/06/2009 | 3.35 | 3.25 | 3.30 | 28,430 | 9 | 8,555 |
| 25/05/2009 | 3.28 | 3.19 | 3.28 | 3,256 | 3 | 1,020 |
| 10/05/2009 | 3.30 | 3.28 | 3.30 | 4,958 | 4 | 1,510 |
| 03/05/2009 | 3.35 | 3.20 | 3.35 | 13,894 | 3 | 4,279 |
| 26/04/2009 | 3.49 | 3.15 | 3.30 | 43,899 | 21 | 13,332 |
| 19/04/2009 | 3.50 | 3.40 | 3.41 | 21,865 | 13 | 6,330 |
| 12/04/2009 | 3.75 | 3.47 | 3.60 | 19,959 | 10 | 5,590 |