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 |
|---|---|---|---|---|---|---|
| 20/09/2018 | 1.65 | 1.60 | 1.60 | 22,176 | 31 | 13,855 |
| 16/09/2018 | 1.65 | 1.60 | 1.60 | 3,403 | 9 | 2,122 |
| 13/09/2018 | 1.65 | 1.65 | 1.65 | 165 | 1 | 100 |
| 12/09/2018 | 1.65 | 1.62 | 1.65 | 1,918 | 6 | 1,173 |
| 09/09/2018 | 1.65 | 1.65 | 1.65 | 71 | 1 | 43 |
| 05/09/2018 | 1.67 | 1.63 | 1.65 | 555 | 3 | 337 |
| 28/08/2018 | 1.62 | 1.62 | 1.62 | 15 | 1 | 9 |
| 15/08/2018 | 1.63 | 1.63 | 1.63 | 78 | 1 | 48 |
| 14/08/2018 | 1.76 | 1.67 | 1.68 | 22,451 | 8 | 12,777 |
| 06/08/2018 | 1.67 | 1.63 | 1.67 | 535 | 6 | 325 |
| 02/08/2018 | 1.61 | 1.61 | 1.61 | 298 | 2 | 185 |
| 24/07/2018 | 1.64 | 1.64 | 1.64 | 49 | 1 | 30 |
| 22/07/2018 | 1.61 | 1.61 | 1.61 | 161 | 1 | 100 |
| 18/07/2018 | 1.60 | 1.60 | 1.60 | 160 | 1 | 100 |
| 10/07/2018 | 1.66 | 1.66 | 1.66 | 46 | 1 | 28 |
| 04/07/2018 | 1.67 | 1.60 | 1.67 | 1,262 | 8 | 780 |
| 01/07/2018 | 1.60 | 1.60 | 1.60 | 40 | 1 | 25 |
| 28/06/2018 | 1.60 | 1.60 | 1.60 | 1,600 | 2 | 1,000 |
| 27/06/2018 | 1.60 | 1.60 | 1.60 | 930 | 2 | 581 |
| 19/06/2018 | 1.64 | 1.60 | 1.64 | 262 | 3 | 163 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/12/2015 | 4.70 | 4.30 | 4.70 | 4,194 | 25 | 949 |
| 29/11/2015 | 4.31 | 4.11 | 4.31 | 18,577 | 46 | 4,417 |
| 22/11/2015 | 4.56 | 4.32 | 4.32 | 16,886 | 18 | 3,890 |
| 15/11/2015 | 5.00 | 4.80 | 4.80 | 3,023 | 8 | 613 |
| 08/11/2015 | 5.07 | 4.90 | 5.00 | 2,954 | 9 | 590 |
| 01/11/2015 | 5.17 | 5.00 | 5.08 | 5,825 | 11 | 1,149 |
| 25/10/2015 | 5.11 | 4.43 | 5.00 | 29,166 | 56 | 6,010 |
| 18/10/2015 | 4.85 | 4.34 | 4.37 | 33,083 | 58 | 7,405 |
| 11/10/2015 | 4.90 | 4.60 | 4.85 | 4,062 | 15 | 841 |
| 04/10/2015 | 5.10 | 4.80 | 4.80 | 33,468 | 32 | 6,920 |
| 28/09/2015 | 5.09 | 5.05 | 5.09 | 380 | 2 | 75 |
| 20/09/2015 | 5.10 | 4.90 | 5.09 | 7,732 | 23 | 1,554 |
| 13/09/2015 | 5.07 | 5.00 | 5.00 | 261,635 | 16 | 52,319 |
| 06/09/2015 | 5.25 | 5.05 | 5.05 | 166,049 | 18 | 31,754 |
| 30/08/2015 | 5.19 | 4.86 | 4.86 | 4,866 | 12 | 960 |
| 23/08/2015 | 5.20 | 4.91 | 5.08 | 17,345 | 12 | 3,454 |
| 16/08/2015 | 5.40 | 5.00 | 5.15 | 44,952 | 44 | 8,675 |
| 09/08/2015 | 5.65 | 5.35 | 5.35 | 26,173 | 59 | 4,780 |
| 02/08/2015 | 5.70 | 5.35 | 5.39 | 13,109 | 69 | 2,380 |
| 26/07/2015 | 5.67 | 5.07 | 5.67 | 39,041 | 93 | 7,326 |