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 |
|---|---|---|---|---|---|---|
| 08/03/2018 | 1.62 | 1.62 | 1.62 | 1,782 | 2 | 1,100 |
| 07/03/2018 | 1.64 | 1.64 | 1.64 | 69,508 | 2 | 42,383 |
| 06/03/2018 | 1.62 | 1.62 | 1.62 | 810 | 1 | 500 |
| 05/03/2018 | 1.62 | 1.62 | 1.62 | 4,282 | 3 | 2,643 |
| 28/02/2018 | 1.62 | 1.62 | 1.62 | 4,374 | 6 | 2,700 |
| 27/02/2018 | 1.62 | 1.62 | 1.62 | 5,832 | 5 | 3,600 |
| 26/02/2018 | 1.64 | 1.62 | 1.64 | 7,646 | 13 | 4,700 |
| 22/02/2018 | 1.62 | 1.62 | 1.62 | 18,468 | 5 | 11,400 |
| 21/02/2018 | 1.63 | 1.62 | 1.62 | 8,648 | 10 | 5,332 |
| 20/02/2018 | 1.62 | 1.62 | 1.62 | 3,240 | 4 | 2,000 |
| 19/02/2018 | 1.62 | 1.62 | 1.62 | 2,858 | 4 | 1,764 |
| 18/02/2018 | 1.62 | 1.62 | 1.62 | 4,688 | 5 | 2,894 |
| 15/02/2018 | 1.63 | 1.62 | 1.63 | 2,090 | 4 | 1,288 |
| 14/02/2018 | 1.63 | 1.63 | 1.63 | 1,291 | 4 | 792 |
| 13/02/2018 | 1.69 | 1.64 | 1.64 | 6,979 | 17 | 4,206 |
| 12/02/2018 | 1.62 | 1.62 | 1.62 | 810 | 1 | 500 |
| 11/02/2018 | 1.63 | 1.62 | 1.63 | 1,955 | 3 | 1,206 |
| 08/02/2018 | 1.63 | 1.62 | 1.62 | 2,809 | 8 | 1,733 |
| 07/02/2018 | 1.63 | 1.62 | 1.63 | 4,052 | 2 | 2,501 |
| 06/02/2018 | 1.68 | 1.68 | 1.68 | 50 | 2 | 30 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/04/2014 | 5.06 | 4.90 | 4.90 | 24,076 | 5 | 4,760 |
| 30/03/2014 | 5.00 | 4.95 | 5.00 | 44,522 | 9 | 8,906 |
| 23/03/2014 | 4.95 | 4.95 | 4.95 | 198 | 1 | 40 |
| 16/03/2014 | 4.09 | 4.09 | 4.09 | 409 | 1 | 100 |
| 02/03/2014 | 4.09 | 3.72 | 4.09 | 4,148 | 4 | 1,069 |
| 23/02/2014 | 3.23 | 2.66 | 3.23 | 55,698 | 8 | 18,956 |
| 16/02/2014 | 2.80 | 2.63 | 2.80 | 96,464 | 9 | 35,849 |
| 09/02/2014 | 2.80 | 2.57 | 2.57 | 6,703 | 11 | 2,460 |
| 02/02/2014 | 2.67 | 2.21 | 2.67 | 327,879 | 15 | 128,427 |
| 26/01/2014 | 2.11 | 1.75 | 2.11 | 48,186 | 9 | 27,529 |
| 19/01/2014 | 1.67 | 1.67 | 1.67 | 2,801 | 1 | 1,677 |
| 13/01/2014 | 1.66 | 1.66 | 1.66 | 166 | 1 | 100 |
| 05/01/2014 | 1.71 | 1.63 | 1.65 | 52,100 | 9 | 31,904 |
| 29/12/2013 | 1.61 | 1.60 | 1.61 | 236,515 | 14 | 146,904 |
| 24/11/2013 | 1.63 | 1.58 | 1.61 | 125,752 | 8 | 78,410 |
| 17/11/2013 | 1.58 | 1.58 | 1.58 | 1,463 | 6 | 926 |
| 10/11/2013 | 1.58 | 1.58 | 1.58 | 790 | 4 | 500 |
| 03/11/2013 | 1.58 | 1.55 | 1.58 | 2,427 | 4 | 1,560 |
| 20/10/2013 | 1.60 | 1.53 | 1.60 | 2,736 | 7 | 1,748 |
| 06/10/2013 | 1.55 | 1.47 | 1.55 | 11,862 | 9 | 7,739 |