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 |
|---|---|---|---|---|---|---|
| 28/04/2025 | 1.83 | 1.81 | 1.81 | 768 | 6 | 422 |
| 27/04/2025 | 1.82 | 1.78 | 1.78 | 10,002 | 7 | 5,600 |
| 24/04/2025 | 1.86 | 1.75 | 1.80 | 34,699 | 16 | 19,199 |
| 23/04/2025 | 1.86 | 1.85 | 1.86 | 19,475 | 5 | 10,480 |
| 22/04/2025 | 1.86 | 1.86 | 1.86 | 930 | 1 | 500 |
| 14/04/2025 | 1.95 | 1.95 | 1.95 | 2,978 | 2 | 1,527 |
| 13/04/2025 | 1.95 | 1.95 | 1.95 | 585 | 1 | 300 |
| 10/04/2025 | 2.05 | 2.01 | 2.05 | 30,771 | 12 | 15,100 |
| 09/04/2025 | 2.02 | 2.02 | 2.02 | 3,030 | 1 | 1,500 |
| 06/04/2025 | 2.02 | 2.00 | 2.00 | 2,001 | 3 | 1,000 |
| 03/04/2025 | 2.05 | 2.05 | 2.05 | 1,025 | 1 | 500 |
| 25/03/2025 | 2.00 | 2.00 | 2.00 | 340 | 1 | 170 |
| 19/03/2025 | 2.00 | 2.00 | 2.00 | 20,380 | 8 | 10,190 |
| 18/03/2025 | 2.05 | 2.05 | 2.05 | 21 | 1 | 10 |
| 12/03/2025 | 2.00 | 1.99 | 2.00 | 4,650 | 2 | 2,335 |
| 10/03/2025 | 2.00 | 2.00 | 2.00 | 2,630 | 4 | 1,315 |
| 09/03/2025 | 2.00 | 1.90 | 2.00 | 3,610 | 6 | 1,805 |
| 26/02/2025 | 1.98 | 1.98 | 1.98 | 683 | 2 | 345 |
| 23/02/2025 | 1.89 | 1.89 | 1.89 | 2,514 | 3 | 1,330 |
| 18/02/2025 | 1.89 | 1.84 | 1.89 | 36,989 | 11 | 20,100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/07/2024 | 1.99 | 1.99 | 1.99 | 338 | 1 | 170 |
| 21/07/2024 | 1.95 | 1.80 | 1.95 | 2,635 | 4 | 1,355 |
| 14/07/2024 | 1.95 | 1.81 | 1.94 | 8,010 | 9 | 4,120 |
| 08/07/2024 | 1.96 | 1.73 | 1.96 | 2,846 | 3 | 1,600 |
| 23/06/2024 | 1.90 | 1.62 | 1.84 | 5,806 | 10 | 3,260 |
| 10/06/2024 | 1.72 | 1.62 | 1.62 | 3,351 | 6 | 2,050 |
| 02/06/2024 | 1.72 | 1.72 | 1.72 | 14,620 | 10 | 8,500 |
| 26/05/2024 | 1.72 | 1.72 | 1.72 | 184 | 2 | 107 |
| 12/05/2024 | 1.62 | 1.62 | 1.62 | 15,228 | 7 | 9,400 |
| 05/05/2024 | 1.70 | 1.62 | 1.62 | 672 | 3 | 400 |
| 28/04/2024 | 1.70 | 1.70 | 1.70 | 3,400 | 3 | 2,000 |
| 21/04/2024 | 1.60 | 1.60 | 1.60 | 2,400 | 2 | 1,500 |
| 14/04/2024 | 1.70 | 1.70 | 1.70 | 1,700 | 1 | 1,000 |
| 07/04/2024 | 1.67 | 1.67 | 1.67 | 1,670 | 1 | 1,000 |
| 31/03/2024 | 1.62 | 1.60 | 1.62 | 12,920 | 3 | 8,000 |
| 24/03/2024 | 1.60 | 1.57 | 1.60 | 3,210 | 4 | 2,010 |
| 03/03/2024 | 1.53 | 1.50 | 1.50 | 21,120 | 5 | 14,000 |
| 25/02/2024 | 1.55 | 1.53 | 1.53 | 1,539 | 2 | 1,000 |
| 18/02/2024 | 1.67 | 1.56 | 1.56 | 1,015 | 2 | 630 |
| 11/02/2024 | 1.60 | 1.60 | 1.60 | 4,979 | 4 | 3,112 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2020 | 1.63 | 1.48 | 1.48 | 46,863 | 30 | 30,237 |
| 04/08/2020 | 1.64 | 1.56 | 1.64 | 465,874 | 23 | 291,371 |
| 01/07/2020 | 1.64 | 1.58 | 1.58 | 4,997 | 10 | 3,145 |
| 01/06/2020 | 1.74 | 1.59 | 1.65 | 147,959 | 39 | 89,479 |
| 10/05/2020 | 1.78 | 1.78 | 1.78 | 3,916 | 2 | 2,200 |
| 01/03/2020 | 1.82 | 1.82 | 1.82 | 1,274 | 2 | 700 |
| 02/02/2020 | 1.93 | 1.79 | 1.89 | 2,674 | 3 | 1,397 |
| 02/01/2020 | 1.93 | 1.53 | 1.80 | 124,194 | 41 | 73,830 |
| 01/12/2019 | 1.62 | 1.47 | 1.55 | 188,823 | 64 | 123,269 |
| 03/11/2019 | 1.81 | 1.55 | 1.65 | 71,092 | 53 | 43,051 |
| 01/10/2019 | 1.95 | 1.81 | 1.81 | 70,629 | 47 | 37,132 |
| 01/09/2019 | 2.00 | 1.95 | 1.95 | 67,998 | 33 | 34,295 |
| 01/08/2019 | 2.17 | 1.95 | 2.00 | 63,501 | 63 | 31,428 |
| 01/07/2019 | 2.50 | 2.09 | 2.19 | 93,481 | 89 | 40,855 |
| 02/06/2019 | 2.60 | 2.41 | 2.50 | 38,496 | 18 | 15,657 |
| 01/05/2019 | 2.70 | 2.50 | 2.52 | 12,352 | 11 | 4,774 |
| 01/04/2019 | 2.75 | 2.32 | 2.68 | 37,852 | 43 | 14,390 |
| 03/03/2019 | 3.08 | 2.56 | 2.92 | 98,865 | 136 | 35,845 |
| 03/02/2019 | 3.16 | 3.10 | 3.10 | 2,510 | 4 | 800 |
| 02/01/2019 | 3.20 | 2.96 | 3.15 | 9,020 | 8 | 3,000 |