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 |
|---|---|---|---|---|---|---|
| 02/11/2020 | 1.40 | 1.40 | 1.40 | 98 | 1 | 70 |
| 01/11/2020 | 1.42 | 1.42 | 1.42 | 99 | 1 | 70 |
| 28/10/2020 | 1.49 | 1.49 | 1.49 | 2,920 | 4 | 1,960 |
| 11/10/2020 | 1.50 | 1.49 | 1.50 | 45 | 2 | 30 |
| 08/10/2020 | 1.49 | 1.41 | 1.45 | 32,768 | 18 | 23,000 |
| 28/09/2020 | 1.50 | 1.48 | 1.48 | 12,877 | 4 | 8,633 |
| 27/09/2020 | 1.55 | 1.52 | 1.55 | 2,155 | 2 | 1,417 |
| 10/09/2020 | 1.59 | 1.52 | 1.59 | 7,366 | 8 | 4,845 |
| 09/09/2020 | 1.60 | 1.60 | 1.60 | 48 | 3 | 30 |
| 08/09/2020 | 1.60 | 1.55 | 1.60 | 6,357 | 5 | 4,081 |
| 07/09/2020 | 1.57 | 1.57 | 1.57 | 2,355 | 2 | 1,500 |
| 02/09/2020 | 1.63 | 1.60 | 1.60 | 15,705 | 6 | 9,731 |
| 27/08/2020 | 1.64 | 1.63 | 1.64 | 1,638 | 2 | 1,000 |
| 25/08/2020 | 1.60 | 1.60 | 1.60 | 443,878 | 9 | 277,424 |
| 16/08/2020 | 1.58 | 1.56 | 1.56 | 11,751 | 5 | 7,500 |
| 06/08/2020 | 1.58 | 1.58 | 1.58 | 2,286 | 1 | 1,447 |
| 05/08/2020 | 1.58 | 1.58 | 1.58 | 6,320 | 6 | 4,000 |
| 28/07/2020 | 1.58 | 1.58 | 1.58 | 3,160 | 1 | 2,000 |
| 21/07/2020 | 1.60 | 1.60 | 1.60 | 1,600 | 2 | 1,000 |
| 20/07/2020 | 1.63 | 1.63 | 1.63 | 49 | 3 | 30 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/08/2008 | 3.56 | 3.30 | 3.51 | 18,315 | 6 | 5,275 |
| 03/08/2008 | 3.74 | 3.45 | 3.45 | 13,077 | 11 | 3,750 |
| 27/07/2008 | 3.79 | 3.60 | 3.79 | 1,839 | 4 | 500 |
| 20/07/2008 | 3.80 | 3.52 | 3.80 | 26,796 | 19 | 7,200 |
| 13/07/2008 | 4.00 | 3.66 | 3.89 | 7,851 | 10 | 2,075 |
| 06/07/2008 | 3.85 | 3.58 | 3.85 | 43,562 | 12 | 11,948 |
| 29/06/2008 | 3.50 | 3.35 | 3.50 | 49,691 | 17 | 14,550 |
| 22/06/2008 | 3.40 | 3.26 | 3.40 | 37,050 | 13 | 11,235 |
| 15/06/2008 | 3.50 | 3.25 | 3.27 | 138,970 | 28 | 41,737 |
| 08/06/2008 | 3.26 | 3.15 | 3.25 | 40,220 | 11 | 12,400 |
| 01/06/2008 | 3.29 | 3.15 | 3.20 | 59,256 | 19 | 18,360 |
| 26/05/2008 | 3.17 | 3.14 | 3.14 | 6,310 | 2 | 2,000 |
| 18/05/2008 | 3.20 | 3.10 | 3.20 | 6,958 | 6 | 2,200 |
| 11/05/2008 | 3.20 | 3.10 | 3.20 | 9,410 | 6 | 3,000 |
| 04/05/2008 | 3.15 | 3.12 | 3.15 | 5,025 | 4 | 1,600 |
| 27/04/2008 | 3.19 | 3.19 | 3.19 | 160 | 1 | 50 |
| 20/04/2008 | 3.29 | 2.93 | 3.29 | 25,318 | 9 | 8,550 |
| 13/04/2008 | 2.95 | 2.90 | 2.95 | 6,434 | 5 | 2,200 |
| 06/04/2008 | 2.90 | 2.90 | 2.90 | 5,800 | 1 | 2,000 |
| 30/03/2008 | 2.93 | 2.90 | 2.90 | 40,900 | 3 | 14,000 |