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 |
|---|---|---|---|---|---|---|
| 10/04/2018 | 1.68 | 1.68 | 1.68 | 1,008 | 6 | 600 |
| 09/04/2018 | 1.68 | 1.66 | 1.68 | 2,846 | 5 | 1,700 |
| 08/04/2018 | 1.68 | 1.65 | 1.68 | 17,863 | 16 | 10,668 |
| 05/04/2018 | 1.68 | 1.68 | 1.68 | 457 | 1 | 272 |
| 04/04/2018 | 1.68 | 1.68 | 1.68 | 1,932 | 3 | 1,150 |
| 03/04/2018 | 1.67 | 1.60 | 1.67 | 567 | 5 | 342 |
| 02/04/2018 | 1.65 | 1.65 | 1.65 | 660 | 2 | 400 |
| 01/04/2018 | 1.66 | 1.65 | 1.66 | 177 | 2 | 107 |
| 29/03/2018 | 1.65 | 1.65 | 1.65 | 3,576 | 7 | 2,167 |
| 28/03/2018 | 1.63 | 1.63 | 1.63 | 4,747 | 4 | 2,912 |
| 27/03/2018 | 1.62 | 1.62 | 1.62 | 21,177 | 5 | 13,072 |
| 25/03/2018 | 1.63 | 1.63 | 1.63 | 2,934 | 2 | 1,800 |
| 22/03/2018 | 1.63 | 1.62 | 1.63 | 3,412 | 3 | 2,100 |
| 21/03/2018 | 1.62 | 1.62 | 1.62 | 4,348 | 3 | 2,684 |
| 20/03/2018 | 1.62 | 1.62 | 1.62 | 486 | 1 | 300 |
| 19/03/2018 | 1.62 | 1.62 | 1.62 | 1,620 | 3 | 1,000 |
| 14/03/2018 | 1.64 | 1.62 | 1.62 | 6,735 | 9 | 4,150 |
| 13/03/2018 | 1.68 | 1.63 | 1.65 | 124,310 | 8 | 76,065 |
| 12/03/2018 | 1.63 | 1.62 | 1.63 | 14,946 | 4 | 9,200 |
| 11/03/2018 | 1.62 | 1.62 | 1.62 | 8,100 | 1 | 5,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/12/2014 | 8.10 | 8.10 | 8.10 | 405 | 1 | 50 |
| 07/12/2014 | 8.29 | 8.10 | 8.10 | 455 | 3 | 56 |
| 30/11/2014 | 8.10 | 8.10 | 8.10 | 3,240 | 6 | 400 |
| 23/11/2014 | 8.15 | 7.05 | 7.75 | 12,581 | 23 | 1,670 |
| 16/11/2014 | 6.72 | 6.72 | 6.72 | 672 | 1 | 100 |
| 09/11/2014 | 6.40 | 6.40 | 6.40 | 1,933 | 1 | 302 |
| 02/11/2014 | 6.44 | 6.44 | 6.44 | 1,288 | 4 | 200 |
| 26/10/2014 | 6.45 | 6.44 | 6.44 | 12,083 | 18 | 1,875 |
| 19/10/2014 | 6.18 | 6.18 | 6.18 | 309 | 1 | 50 |
| 14/09/2014 | 6.18 | 6.18 | 6.18 | 12,051 | 5 | 1,950 |
| 07/09/2014 | 5.89 | 5.75 | 5.89 | 4,972 | 3 | 850 |
| 31/08/2014 | 5.50 | 5.50 | 5.50 | 275 | 1 | 50 |
| 24/08/2014 | 5.50 | 5.40 | 5.50 | 545 | 2 | 100 |
| 17/08/2014 | 5.61 | 5.25 | 5.25 | 40,961 | 8 | 7,319 |
| 10/08/2014 | 5.60 | 5.08 | 5.35 | 152,914 | 18 | 29,646 |
| 03/08/2014 | 5.55 | 5.00 | 5.55 | 296,857 | 26 | 58,910 |
| 27/07/2014 | 4.90 | 4.90 | 4.90 | 4,748 | 1 | 969 |
| 13/07/2014 | 4.90 | 4.75 | 4.75 | 13,761 | 17 | 2,896 |
| 01/06/2014 | 4.90 | 4.90 | 4.90 | 5 | 1 | 1 |
| 13/04/2014 | 4.90 | 4.90 | 4.90 | 34 | 6 | 7 |