Menu

PHILADELPHIA PHARMACEEUTICALS Historical

Loading data
High Low
Performance Indicators 25/03/2024
MarketFirst
High Price1.38
Last Closing1.49
No. of Transactions1
SectorPharmaceutical and Medical Industries
Low Price1.38
Opening Price1.38
No. of Shares114
Div5.07
Change-0.11
Closing Price1.38
Average Price1.38
P/E12.82
Value Traded157

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
02/03/2023 1.35 1.35 1.35 405 1 300
22/02/2023 1.34 1.34 1.34 202 3 151
19/02/2023 1.34 1.33 1.34 1,000 7 750
16/02/2023 1.34 1.33 1.33 468 2 350
13/02/2023 1.34 1.33 1.34 765 5 574
09/02/2023 1.35 1.32 1.32 4,049 11 3,050
07/02/2023 1.35 1.31 1.31 1,660 7 1,249
06/02/2023 1.35 1.35 1.35 1,364 17 1,010
01/02/2023 1.45 1.45 1.45 10 1 7
22/01/2023 1.36 1.35 1.35 1,351 2 1,000
16/01/2023 1.33 1.32 1.32 134 2 101
11/01/2023 1.30 1.30 1.30 131 1 101
15/12/2022 1.39 1.39 1.39 153 2 110
05/12/2022 1.30 1.30 1.30 78 1 60
06/11/2022 1.30 1.28 1.28 754 5 581
26/10/2022 1.34 1.34 1.34 210 1 157
25/10/2022 1.36 1.34 1.35 732 5 543
11/10/2022 1.35 1.35 1.35 20 1 15
09/10/2022 1.39 1.35 1.35 810 3 594
18/09/2022 1.40 1.40 1.40 840 2 600
Date High Low Closing Value Traded No. of Trans No. of Shares
11/09/2022 1.43 1.43 1.43 14 1 10
21/08/2022 1.43 1.43 1.43 572 1 400
14/08/2022 1.44 1.44 1.44 1,280 2 889
24/07/2022 1.50 1.47 1.50 2,675 5 1,811
17/07/2022 1.45 1.45 1.45 725 1 500
03/07/2022 1.46 1.36 1.46 22,686 14 16,651
26/06/2022 1.37 1.36 1.36 3,309 8 2,433
19/06/2022 1.37 1.37 1.37 299 1 218
05/06/2022 1.38 1.37 1.37 947 3 691
22/05/2022 1.38 1.37 1.37 4,114 5 3,000
17/04/2022 1.36 1.36 1.36 24 1 18
10/04/2022 1.40 1.40 1.40 1,189 2 849
03/04/2022 1.42 1.40 1.40 2,823 5 2,015
27/03/2022 1.40 1.40 1.40 4,948 10 3,534
13/03/2022 1.32 1.32 1.32 173 1 131
23/01/2022 1.35 1.35 1.35 46 1 34
02/01/2022 1.40 1.40 1.40 420 1 300
19/12/2021 1.37 1.37 1.37 30 1 22
12/12/2021 1.40 1.37 1.40 859 5 627
28/11/2021 1.37 1.36 1.37 1,757 6 1,286
Date High Low Closing Value Traded No. of Trans No. of Shares
04/08/2020 1.38 1.29 1.37 20,883 41 15,822
01/07/2020 1.40 1.33 1.40 7,619 24 5,685
01/06/2020 1.42 1.35 1.35 10,745 34 7,803
10/05/2020 1.47 1.36 1.37 4,768 7 3,364
01/03/2020 1.57 1.50 1.50 8,346 17 5,396
02/02/2020 1.65 1.56 1.56 1,975 6 1,249
02/01/2020 1.67 1.50 1.67 5,865 17 3,762
01/12/2019 1.59 1.56 1.56 3,971 14 2,540
03/11/2019 1.60 1.56 1.59 5,379 11 3,405
01/10/2019 1.60 1.52 1.55 11,427 15 7,322
01/09/2019 1.69 1.55 1.64 2,205 9 1,396
01/08/2019 1.69 1.60 1.60 3,910 8 2,395
01/07/2019 1.70 1.60 1.64 9,828 23 5,897
02/06/2019 1.71 1.58 1.62 12,782 38 7,731
01/05/2019 1.72 1.58 1.68 3,155 15 1,909
01/04/2019 1.68 1.55 1.60 21,698 31 13,427
03/03/2019 1.68 1.60 1.66 124,048 8 74,223
03/02/2019 1.89 1.65 1.65 31,768 76 17,867
02/01/2019 1.69 1.58 1.65 5,860 16 3,597
02/12/2018 1.70 1.50 1.58 342,682 28 223,590