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 |
|---|---|---|---|---|---|---|
| 27/01/2019 | 1.63 | 1.58 | 1.63 | 1,362 | 6 | 856 |
| 23/01/2019 | 1.58 | 1.58 | 1.58 | 250 | 1 | 158 |
| 20/01/2019 | 1.58 | 1.58 | 1.58 | 224 | 1 | 142 |
| 14/01/2019 | 1.63 | 1.63 | 1.63 | 897 | 1 | 550 |
| 13/01/2019 | 1.64 | 1.64 | 1.64 | 52 | 1 | 32 |
| 31/12/2018 | 1.58 | 1.58 | 1.58 | 201 | 2 | 127 |
| 27/12/2018 | 1.70 | 1.64 | 1.70 | 1,130 | 7 | 677 |
| 26/12/2018 | 1.62 | 1.62 | 1.62 | 58 | 1 | 36 |
| 24/12/2018 | 1.61 | 1.58 | 1.61 | 3,334 | 8 | 2,078 |
| 18/12/2018 | 1.50 | 1.50 | 1.50 | 210 | 1 | 140 |
| 17/12/2018 | 1.53 | 1.53 | 1.53 | 328,757 | 1 | 214,874 |
| 16/12/2018 | 1.59 | 1.50 | 1.59 | 87 | 2 | 58 |
| 11/12/2018 | 1.55 | 1.55 | 1.55 | 618 | 1 | 399 |
| 09/12/2018 | 1.57 | 1.57 | 1.57 | 1,614 | 2 | 1,028 |
| 06/12/2018 | 1.59 | 1.59 | 1.59 | 717 | 2 | 451 |
| 04/12/2018 | 1.60 | 1.60 | 1.60 | 5,955 | 1 | 3,722 |
| 29/11/2018 | 1.58 | 1.58 | 1.58 | 329 | 2 | 208 |
| 28/11/2018 | 1.62 | 1.62 | 1.62 | 608 | 2 | 375 |
| 27/11/2018 | 1.62 | 1.60 | 1.62 | 1,320 | 3 | 820 |
| 26/11/2018 | 1.57 | 1.57 | 1.57 | 157 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/10/2016 | 2.98 | 2.80 | 2.92 | 210,418 | 164 | 72,103 |
| 03/10/2016 | 2.99 | 2.89 | 2.96 | 30,548 | 42 | 10,425 |
| 25/09/2016 | 2.97 | 2.80 | 2.91 | 544,049 | 91 | 187,920 |
| 18/09/2016 | 3.00 | 2.81 | 2.99 | 42,805 | 84 | 14,599 |
| 04/09/2016 | 2.98 | 2.75 | 2.86 | 677,755 | 320 | 237,146 |
| 28/08/2016 | 2.92 | 2.48 | 2.78 | 193,374 | 351 | 72,342 |
| 21/08/2016 | 3.14 | 2.83 | 2.83 | 187,009 | 262 | 62,356 |
| 14/08/2016 | 3.30 | 3.08 | 3.09 | 1,496,721 | 302 | 474,707 |
| 07/08/2016 | 3.42 | 2.50 | 3.28 | 811,037 | 241 | 297,745 |
| 31/07/2016 | 2.64 | 2.22 | 2.48 | 525,739 | 115 | 218,926 |
| 24/07/2016 | 2.82 | 2.39 | 2.39 | 28,623 | 35 | 10,724 |
| 17/07/2016 | 3.00 | 2.95 | 3.00 | 3,888 | 6 | 1,300 |
| 10/07/2016 | 3.00 | 3.00 | 3.00 | 10,254 | 5 | 3,418 |
| 03/07/2016 | 3.00 | 3.00 | 3.00 | 225 | 1 | 75 |
| 19/06/2016 | 3.00 | 3.00 | 3.00 | 300 | 3 | 100 |
| 29/05/2016 | 4.65 | 3.05 | 3.05 | 9,012 | 12 | 2,910 |
| 22/05/2016 | 4.91 | 4.50 | 4.50 | 1,445,014 | 23 | 321,086 |
| 15/05/2016 | 4.48 | 4.15 | 4.48 | 139,281 | 24 | 31,888 |
| 08/05/2016 | 4.65 | 4.36 | 4.50 | 40,731 | 30 | 9,088 |
| 02/05/2016 | 4.95 | 4.94 | 4.94 | 183 | 2 | 37 |