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 |
|---|---|---|---|---|---|---|
| 13/01/2025 | 2.16 | 2.15 | 2.15 | 11,892 | 7 | 5,530 |
| 09/01/2025 | 2.15 | 2.10 | 2.10 | 40,580 | 17 | 19,276 |
| 08/01/2025 | 2.00 | 2.00 | 2.00 | 1,962 | 1 | 981 |
| 07/01/2025 | 1.98 | 1.89 | 1.98 | 46,123 | 10 | 23,695 |
| 05/01/2025 | 1.87 | 1.80 | 1.87 | 28,065 | 7 | 15,250 |
| 02/01/2025 | 1.85 | 1.85 | 1.85 | 1,850 | 1 | 1,000 |
| 24/12/2024 | 1.83 | 1.83 | 1.83 | 13,090 | 1 | 7,153 |
| 23/12/2024 | 1.84 | 1.83 | 1.83 | 5,213 | 3 | 2,847 |
| 19/12/2024 | 1.83 | 1.80 | 1.83 | 18,873 | 2 | 10,319 |
| 16/12/2024 | 1.76 | 1.75 | 1.75 | 12,260 | 8 | 7,000 |
| 15/12/2024 | 1.76 | 1.75 | 1.75 | 14,040 | 3 | 8,000 |
| 12/12/2024 | 1.84 | 1.80 | 1.80 | 9,183 | 6 | 5,046 |
| 09/12/2024 | 1.82 | 1.82 | 1.82 | 1,862 | 1 | 1,023 |
| 02/12/2024 | 1.82 | 1.82 | 1.82 | 1,221 | 1 | 671 |
| 01/12/2024 | 1.82 | 1.81 | 1.81 | 2,496 | 3 | 1,377 |
| 28/11/2024 | 1.81 | 1.81 | 1.81 | 181 | 1 | 100 |
| 25/11/2024 | 1.80 | 1.80 | 1.80 | 364 | 1 | 202 |
| 24/11/2024 | 1.80 | 1.79 | 1.80 | 723 | 4 | 403 |
| 21/11/2024 | 1.79 | 1.79 | 1.79 | 90 | 1 | 50 |
| 18/11/2024 | 1.80 | 1.80 | 1.80 | 450 | 1 | 250 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/08/2023 | 1.50 | 1.48 | 1.50 | 19,172 | 3 | 12,782 |
| 30/07/2023 | 1.50 | 1.50 | 1.50 | 182 | 1 | 121 |
| 23/07/2023 | 1.47 | 1.46 | 1.46 | 1,760 | 4 | 1,200 |
| 16/07/2023 | 1.60 | 1.50 | 1.50 | 18,317 | 13 | 12,137 |
| 02/07/2023 | 1.51 | 1.51 | 1.51 | 211 | 2 | 140 |
| 18/06/2023 | 1.55 | 1.50 | 1.50 | 2,337 | 2 | 1,508 |
| 11/06/2023 | 1.55 | 1.50 | 1.55 | 3,123 | 3 | 2,015 |
| 04/06/2023 | 1.53 | 1.53 | 1.53 | 2,142 | 2 | 1,400 |
| 28/05/2023 | 1.60 | 1.55 | 1.55 | 3,278 | 3 | 2,050 |
| 07/05/2023 | 1.55 | 1.55 | 1.55 | 13,369 | 4 | 8,625 |
| 01/05/2023 | 1.60 | 1.55 | 1.60 | 79,422 | 12 | 51,240 |
| 25/04/2023 | 1.60 | 1.60 | 1.60 | 6,400 | 3 | 4,000 |
| 16/04/2023 | 1.50 | 1.50 | 1.50 | 150 | 1 | 100 |
| 02/04/2023 | 1.62 | 1.60 | 1.60 | 14,650 | 13 | 9,105 |
| 26/03/2023 | 1.62 | 1.62 | 1.62 | 22,032 | 8 | 13,600 |
| 19/03/2023 | 1.62 | 1.62 | 1.62 | 2,927 | 4 | 1,807 |
| 12/03/2023 | 1.65 | 1.65 | 1.65 | 825 | 1 | 500 |
| 05/03/2023 | 1.63 | 1.62 | 1.62 | 2,326 | 5 | 1,433 |
| 26/02/2023 | 1.63 | 1.62 | 1.62 | 2,191 | 4 | 1,346 |
| 19/02/2023 | 1.62 | 1.60 | 1.62 | 3,023 | 2 | 1,888 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2017 | 4.35 | 4.25 | 4.26 | 12,003 | 6 | 2,800 |
| 01/02/2017 | 4.59 | 4.40 | 4.59 | 90,849 | 51 | 20,122 |
| 02/01/2017 | 4.55 | 4.40 | 4.41 | 266,472 | 60 | 59,980 |
| 01/12/2016 | 4.48 | 4.30 | 4.40 | 68,521 | 21 | 15,591 |
| 01/11/2016 | 4.50 | 4.30 | 4.50 | 29,928 | 13 | 6,704 |
| 03/10/2016 | 4.30 | 4.27 | 4.30 | 78,342 | 14 | 18,226 |
| 01/09/2016 | 4.34 | 4.29 | 4.31 | 154,851 | 19 | 36,000 |
| 01/08/2016 | 4.47 | 4.11 | 4.11 | 213,262 | 34 | 49,496 |
| 03/07/2016 | 4.49 | 4.36 | 4.38 | 179,079 | 54 | 40,791 |
| 01/06/2016 | 4.50 | 4.47 | 4.47 | 277,182 | 44 | 61,598 |
| 02/05/2016 | 4.50 | 4.25 | 4.44 | 251,023 | 30 | 58,600 |
| 03/04/2016 | 4.75 | 4.00 | 4.40 | 450,492 | 39 | 110,145 |
| 01/03/2016 | 4.90 | 4.72 | 4.79 | 14,937 | 10 | 3,089 |
| 01/02/2016 | 4.95 | 4.85 | 4.95 | 51,615 | 11 | 10,500 |
| 01/09/2015 | 4.90 | 4.55 | 4.90 | 37,322 | 15 | 7,916 |
| 02/08/2015 | 4.66 | 4.41 | 4.66 | 11,942 | 6 | 2,650 |
| 03/05/2015 | 4.70 | 4.70 | 4.70 | 1,410 | 1 | 300 |
| 01/04/2015 | 4.70 | 4.70 | 4.70 | 1,645 | 2 | 350 |
| 01/03/2015 | 4.50 | 4.15 | 4.50 | 595,915 | 16 | 143,417 |
| 01/02/2015 | 4.85 | 4.35 | 4.80 | 35,925 | 23 | 7,825 |