PHILADELPHIA PHARMACEEUTICALS Historical
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 |
|---|---|---|---|---|---|---|
| 30/07/2017 | 1.60 | 1.57 | 1.60 | 4,925 | 8 | 3,120 |
| 27/07/2017 | 1.64 | 1.61 | 1.64 | 129 | 2 | 80 |
| 26/07/2017 | 1.61 | 1.60 | 1.60 | 166 | 3 | 104 |
| 19/07/2017 | 1.61 | 1.55 | 1.60 | 892 | 4 | 570 |
| 18/07/2017 | 1.58 | 1.54 | 1.56 | 3,419 | 7 | 2,196 |
| 17/07/2017 | 1.59 | 1.58 | 1.58 | 4,118 | 11 | 2,594 |
| 16/07/2017 | 1.60 | 1.60 | 1.60 | 960 | 3 | 600 |
| 13/07/2017 | 1.64 | 1.59 | 1.60 | 1,915 | 6 | 1,200 |
| 12/07/2017 | 1.63 | 1.62 | 1.63 | 81 | 2 | 50 |
| 11/07/2017 | 1.61 | 1.60 | 1.61 | 753 | 4 | 470 |
| 10/07/2017 | 1.62 | 1.60 | 1.62 | 1,009 | 9 | 630 |
| 09/07/2017 | 1.64 | 1.60 | 1.60 | 5,769 | 19 | 3,585 |
| 05/07/2017 | 1.64 | 1.60 | 1.64 | 11,278 | 30 | 6,985 |
| 04/07/2017 | 1.65 | 1.61 | 1.65 | 19,591 | 64 | 12,067 |
| 03/07/2017 | 1.67 | 1.67 | 1.67 | 84 | 2 | 50 |
| 02/07/2017 | 1.68 | 1.65 | 1.65 | 749 | 4 | 450 |
| 29/06/2017 | 1.67 | 1.65 | 1.67 | 2,857 | 14 | 1,720 |
| 22/06/2017 | 1.68 | 1.67 | 1.68 | 1,477 | 7 | 880 |
| 21/06/2017 | 1.67 | 1.63 | 1.67 | 3,743 | 11 | 2,280 |
| 20/06/2017 | 1.67 | 1.65 | 1.67 | 7,455 | 10 | 4,470 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/05/2011 | 0.91 | 0.85 | 0.85 | 2,999 | 12 | 3,465 |
| 22/05/2011 | 0.91 | 0.84 | 0.91 | 4,319 | 13 | 5,057 |
| 15/05/2011 | 0.93 | 0.85 | 0.89 | 6,898 | 33 | 7,581 |
| 08/05/2011 | 0.91 | 0.82 | 0.91 | 12,691 | 26 | 14,123 |
| 02/05/2011 | 0.94 | 0.82 | 0.82 | 12,222 | 55 | 13,886 |
| 24/04/2011 | 0.93 | 0.85 | 0.92 | 3,412 | 33 | 3,861 |
| 17/04/2011 | 0.90 | 0.81 | 0.85 | 1,713 | 40 | 2,011 |
| 10/04/2011 | 0.96 | 0.86 | 0.86 | 29,766 | 62 | 33,123 |
| 03/04/2011 | 0.99 | 0.90 | 0.92 | 859 | 16 | 925 |
| 27/03/2011 | 0.96 | 0.82 | 0.88 | 9,516 | 36 | 10,911 |
| 20/03/2011 | 0.94 | 0.85 | 0.92 | 796 | 21 | 893 |
| 13/03/2011 | 0.99 | 0.88 | 0.97 | 664 | 24 | 707 |
| 06/03/2011 | 0.88 | 0.76 | 0.88 | 6,940 | 29 | 8,915 |
| 27/02/2011 | 0.90 | 0.85 | 0.85 | 798 | 9 | 921 |
| 20/02/2011 | 0.91 | 0.85 | 0.89 | 2,605 | 12 | 3,000 |
| 13/02/2011 | 0.95 | 0.86 | 0.88 | 1,379 | 19 | 1,560 |
| 06/02/2011 | 1.10 | 0.89 | 0.92 | 43,105 | 97 | 45,453 |
| 30/01/2011 | 1.11 | 1.06 | 1.06 | 22 | 2 | 20 |
| 23/01/2011 | 1.11 | 0.98 | 1.06 | 111 | 4 | 112 |
| 16/01/2011 | 1.03 | 1.00 | 1.03 | 106 | 3 | 106 |