PHILADELPHIA INTERNATIONAL EDUCATIONAL INVESTMENT COMPANY Historical
Performance Indicators 17/05/2026
MarketFirst
High Price3.00
Last Closing2.94
No. of Transactions1
SectorEducational Services
Low Price3.00
Opening Price3.00
No. of Shares560
Div6.67
Change0.06
Closing Price3.00
Average Price3.00
P/E9.45
Value Traded1,680
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/09/2022 | 1.45 | 1.40 | 1.45 | 28,800 | 4 | 20,500 |
| 18/09/2022 | 1.40 | 1.40 | 1.40 | 8,119 | 1 | 5,799 |
| 15/09/2022 | 1.40 | 1.40 | 1.40 | 1,585 | 1 | 1,132 |
| 13/09/2022 | 1.40 | 1.40 | 1.40 | 1,120 | 1 | 800 |
| 08/09/2022 | 1.40 | 1.40 | 1.40 | 4,200 | 2 | 3,000 |
| 04/09/2022 | 1.40 | 1.40 | 1.40 | 2,919 | 2 | 2,085 |
| 28/08/2022 | 1.42 | 1.40 | 1.40 | 4,060 | 3 | 2,900 |
| 23/08/2022 | 1.46 | 1.46 | 1.46 | 7 | 1 | 5 |
| 18/08/2022 | 1.45 | 1.45 | 1.45 | 1,450 | 1 | 1,000 |
| 17/08/2022 | 1.42 | 1.42 | 1.42 | 2,130 | 1 | 1,500 |
| 15/08/2022 | 1.45 | 1.44 | 1.45 | 1,587 | 2 | 1,095 |
| 14/08/2022 | 1.40 | 1.39 | 1.40 | 6,052 | 4 | 4,330 |
| 11/08/2022 | 1.39 | 1.39 | 1.39 | 695 | 1 | 500 |
| 10/08/2022 | 1.35 | 1.35 | 1.35 | 122 | 1 | 90 |
| 09/08/2022 | 1.36 | 1.36 | 1.36 | 408 | 1 | 300 |
| 08/08/2022 | 1.36 | 1.36 | 1.36 | 544 | 2 | 400 |
| 07/08/2022 | 1.38 | 1.35 | 1.35 | 412 | 2 | 305 |
| 04/08/2022 | 1.35 | 1.35 | 1.35 | 2,645 | 6 | 1,959 |
| 02/08/2022 | 1.38 | 1.36 | 1.38 | 637 | 5 | 465 |
| 01/08/2022 | 1.36 | 1.36 | 1.36 | 748 | 1 | 550 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/07/2017 | 4.32 | 4.15 | 4.15 | 1,124 | 2 | 270 |
| 02/07/2017 | 4.20 | 4.08 | 4.15 | 1,774,714 | 18 | 434,775 |
| 11/06/2017 | 4.46 | 4.20 | 4.20 | 21,358 | 5 | 5,000 |
| 04/06/2017 | 4.16 | 4.15 | 4.15 | 20,752 | 11 | 5,000 |
| 28/05/2017 | 4.10 | 4.10 | 4.10 | 41 | 1 | 10 |
| 21/05/2017 | 4.17 | 3.96 | 4.10 | 166,821 | 33 | 41,200 |
| 14/05/2017 | 4.18 | 4.14 | 4.18 | 9,208 | 7 | 2,206 |
| 07/05/2017 | 4.15 | 4.15 | 4.15 | 2,200 | 2 | 530 |
| 01/05/2017 | 4.14 | 4.12 | 4.14 | 10,205 | 5 | 2,472 |
| 23/04/2017 | 4.17 | 4.12 | 4.12 | 35,115 | 5 | 8,500 |
| 16/04/2017 | 4.20 | 4.17 | 4.19 | 32,442 | 9 | 7,750 |
| 09/04/2017 | 4.28 | 4.14 | 4.18 | 28,643 | 10 | 6,850 |
| 02/04/2017 | 4.26 | 4.10 | 4.26 | 27,329 | 15 | 6,600 |
| 26/03/2017 | 4.26 | 4.25 | 4.26 | 2,128 | 2 | 500 |
| 19/03/2017 | 4.35 | 4.32 | 4.32 | 5,190 | 2 | 1,200 |
| 05/03/2017 | 4.35 | 4.35 | 4.35 | 435 | 1 | 100 |
| 26/02/2017 | 4.25 | 4.25 | 4.25 | 4,250 | 1 | 1,000 |
| 19/02/2017 | 4.59 | 4.55 | 4.59 | 4,566 | 3 | 1,000 |
| 12/02/2017 | 4.59 | 4.50 | 4.58 | 37,890 | 17 | 8,313 |
| 05/02/2017 | 4.59 | 4.53 | 4.59 | 21,936 | 15 | 4,819 |