PHILADELPHIA INTERNATIONAL EDUCATIONAL INVESTMENT COMPANY Historical
Performance Indicators 04/11/2026
MarketFirst
High Price3.55
Last Closing3.50
No. of Transactions3
SectorEducational Services
Low Price3.53
Opening Price3.53
No. of Shares600
Div5.63
Change0.05
Closing Price3.55
Average Price3.54
P/E11.96
Value Traded2,124
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/12/2020 | 1.57 | 1.52 | 1.52 | 7,973 | 8 | 5,182 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 23/03/2008 | 2.91 | 2.90 | 2.90 | 20,595 | 3 | 7,100 |
| 16/03/2008 | 2.94 | 2.87 | 2.87 | 25,272 | 2 | 8,715 |
| 09/03/2008 | 3.09 | 3.09 | 3.09 | 278 | 1 | 90 |
| 02/03/2008 | 3.19 | 3.03 | 3.03 | 4,016 | 8 | 1,310 |
| 24/02/2008 | 3.35 | 3.09 | 3.35 | 64,866 | 35 | 20,330 |
| 17/02/2008 | 3.20 | 3.19 | 3.20 | 24,625 | 9 | 7,700 |
| 10/02/2008 | 3.25 | 3.20 | 3.20 | 6,466 | 3 | 2,005 |
| 02/02/2008 | 3.38 | 3.04 | 3.09 | 39,336 | 32 | 12,245 |
| 27/01/2008 | 3.25 | 3.10 | 3.20 | 17,566 | 10 | 5,455 |
| 20/01/2008 | 3.18 | 3.03 | 3.03 | 5,340 | 4 | 1,750 |
| 13/01/2008 | 3.19 | 3.03 | 3.03 | 6,220 | 3 | 2,000 |
| 06/01/2008 | 3.17 | 2.94 | 3.17 | 13,632 | 4 | 4,450 |
| 30/12/2007 | 2.95 | 2.81 | 2.95 | 5,378 | 6 | 1,850 |
| 23/12/2007 | 3.20 | 3.04 | 3.04 | 19,062 | 11 | 6,160 |
| 16/12/2007 | 3.06 | 3.06 | 3.06 | 3,060 | 1 | 1,000 |
| 02/12/2007 | 3.38 | 3.22 | 3.22 | 2,584 | 3 | 800 |
| 25/11/2007 | 3.39 | 3.15 | 3.22 | 6,884 | 6 | 2,150 |