Menu

PHILADELPHIA PHARMACEEUTICALS Historical

Loading data
High Low
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
05/02/2018 1.68 1.66 1.68 3,042 9 1,817
04/02/2018 1.68 1.60 1.67 20,502 20 12,573
01/02/2018 1.60 1.59 1.60 479 2 300
31/01/2018 1.61 1.59 1.61 423 4 265
30/01/2018 1.60 1.57 1.60 2,123 4 1,348
24/01/2018 1.62 1.56 1.61 10,063 16 6,380
23/01/2018 1.60 1.55 1.59 8,769 14 5,619
22/01/2018 1.62 1.60 1.61 402 5 250
21/01/2018 1.62 1.55 1.60 1,980 9 1,250
18/01/2018 1.63 1.63 1.63 82 2 50
17/01/2018 1.61 1.60 1.61 1,003 6 624
16/01/2018 1.61 1.59 1.61 1,275 10 796
15/01/2018 1.60 1.59 1.59 718 3 450
11/01/2018 1.60 1.58 1.60 261 3 164
09/01/2018 1.59 1.59 1.59 390 7 245
08/01/2018 1.59 1.58 1.58 29,990 8 18,980
04/01/2018 1.57 1.56 1.56 360 2 230
03/01/2018 1.60 1.55 1.55 5,175 17 3,314
02/01/2018 1.63 1.59 1.59 634 8 395
31/12/2017 1.55 1.55 1.55 504 2 325
Date High Low Closing Value Traded No. of Trans No. of Shares
29/09/2013 1.43 1.40 1.43 989 2 700
22/09/2013 1.39 1.38 1.39 1,247 2 900
15/09/2013 1.35 1.35 1.35 930 2 689
01/09/2013 1.36 1.32 1.32 128,350 5 96,500
25/08/2013 1.48 1.42 1.42 1,448 3 1,000
18/08/2013 1.48 1.48 1.48 96 2 65
12/08/2013 1.48 1.48 1.48 764 3 516
04/08/2013 1.48 1.48 1.48 1,184 5 800
28/07/2013 1.41 1.40 1.41 368,243 13 261,167
07/07/2013 1.47 1.39 1.47 2,524 7 1,750
30/06/2013 1.33 1.33 1.33 73 1 55
23/06/2013 1.40 1.40 1.40 350 2 250
09/06/2013 1.50 1.40 1.47 1,311,820 34 892,381
02/06/2013 1.43 1.32 1.43 52,706 34 38,938
26/05/2013 1.34 1.23 1.29 4,004 15 3,165
19/05/2013 1.35 1.26 1.29 1,906 12 1,496
12/05/2013 1.39 1.31 1.35 28,848 13 21,861
05/05/2013 1.42 1.30 1.42 46,816 26 34,883
28/04/2013 1.33 1.15 1.33 36,115 37 28,084
21/04/2013 1.12 1.05 1.12 24,260 19 22,515