PHILADELPHIA PHARMACEEUTICALS Historical
Performance Indicators 05/05/2024
MarketFirst
High Price1.37
Last Closing1.38
No. of Transactions2
SectorPharmaceutical and Medical Industries
Low Price1.36
Opening Price1.37
No. of Shares114
Div5.15
Change-0.02
Closing Price1.36
Average Price1.36
P/E12.27
Value Traded156
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/04/2019 | 1.58 | 1.58 | 1.58 | 632 | 1 | 400 |
| 02/04/2019 | 1.66 | 1.60 | 1.60 | 335 | 5 | 207 |
| 25/03/2019 | 1.66 | 1.66 | 1.66 | 116 | 2 | 70 |
| 12/03/2019 | 1.66 | 1.66 | 1.66 | 49,800 | 1 | 30,000 |
| 10/03/2019 | 1.68 | 1.68 | 1.68 | 72,072 | 2 | 42,900 |
| 07/03/2019 | 1.65 | 1.65 | 1.65 | 165 | 1 | 100 |
| 04/03/2019 | 1.65 | 1.60 | 1.60 | 1,895 | 2 | 1,153 |
| 28/02/2019 | 1.70 | 1.65 | 1.65 | 1,258 | 3 | 750 |
| 25/02/2019 | 1.70 | 1.70 | 1.70 | 85 | 1 | 50 |
| 24/02/2019 | 1.72 | 1.72 | 1.72 | 1,667 | 2 | 969 |
| 21/02/2019 | 1.72 | 1.72 | 1.72 | 139 | 2 | 81 |
| 18/02/2019 | 1.77 | 1.77 | 1.77 | 974 | 2 | 550 |
| 14/02/2019 | 1.75 | 1.75 | 1.75 | 2,079 | 2 | 1,188 |
| 11/02/2019 | 1.84 | 1.80 | 1.80 | 9,718 | 10 | 5,358 |
| 06/02/2019 | 1.81 | 1.80 | 1.80 | 848 | 5 | 471 |
| 05/02/2019 | 1.89 | 1.75 | 1.87 | 5,177 | 19 | 2,875 |
| 04/02/2019 | 1.84 | 1.72 | 1.78 | 9,652 | 29 | 5,475 |
| 03/02/2019 | 1.72 | 1.72 | 1.72 | 172 | 1 | 100 |
| 31/01/2019 | 1.65 | 1.65 | 1.65 | 206 | 3 | 125 |
| 28/01/2019 | 1.69 | 1.64 | 1.69 | 2,869 | 3 | 1,734 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/03/2017 | 1.97 | 1.77 | 1.85 | 246,934 | 441 | 132,189 |
| 26/02/2017 | 1.80 | 1.75 | 1.76 | 63,698 | 145 | 36,250 |
| 19/02/2017 | 1.84 | 1.68 | 1.79 | 391,246 | 497 | 225,889 |
| 12/02/2017 | 2.15 | 1.84 | 1.84 | 286,955 | 452 | 146,386 |
| 05/02/2017 | 2.40 | 2.11 | 2.13 | 895,682 | 568 | 394,696 |
| 29/01/2017 | 2.50 | 2.22 | 2.43 | 1,105,484 | 646 | 466,492 |
| 22/01/2017 | 2.32 | 2.14 | 2.32 | 448,299 | 222 | 202,671 |
| 15/01/2017 | 2.24 | 2.15 | 2.18 | 189,461 | 101 | 86,370 |
| 08/01/2017 | 2.35 | 2.18 | 2.25 | 105,591 | 232 | 46,609 |
| 02/01/2017 | 2.43 | 2.22 | 2.39 | 232,123 | 300 | 98,202 |
| 26/12/2016 | 2.39 | 2.17 | 2.21 | 216,199 | 176 | 95,733 |
| 18/12/2016 | 2.49 | 2.33 | 2.33 | 156,955 | 155 | 65,265 |
| 11/12/2016 | 2.70 | 2.39 | 2.51 | 700,400 | 398 | 282,273 |
| 04/12/2016 | 2.85 | 2.72 | 2.77 | 267,118 | 168 | 94,954 |
| 27/11/2016 | 2.94 | 2.74 | 2.81 | 595,488 | 176 | 213,238 |
| 20/11/2016 | 3.19 | 2.74 | 3.00 | 158,936 | 204 | 52,518 |
| 13/11/2016 | 3.19 | 2.95 | 3.17 | 1,195,247 | 554 | 392,117 |
| 06/11/2016 | 3.09 | 2.95 | 3.08 | 665,762 | 321 | 219,835 |
| 30/10/2016 | 3.03 | 2.62 | 3.03 | 853,900 | 589 | 299,846 |
| 23/10/2016 | 3.00 | 2.86 | 2.92 | 231,028 | 190 | 78,316 |