PHILADELPHIA PHARMACEEUTICALS Historical
Performance Indicators 05/08/2026
MarketFirst
High Price1.98
Last Closing1.98
No. of Transactions1
SectorPharmaceutical and Medical Industries
Low Price1.98
Opening Price1.98
No. of Shares250
Div3.54
Change0.00
Closing Price1.98
Average Price1.98
P/E14.01
Value Traded495
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/11/2017 | 1.58 | 1.56 | 1.56 | 1,171 | 6 | 750 |
| 26/11/2017 | 1.59 | 1.56 | 1.56 | 2,577 | 10 | 1,650 |
| 23/11/2017 | 1.58 | 1.56 | 1.56 | 4,090 | 12 | 2,610 |
| 22/11/2017 | 1.60 | 1.56 | 1.59 | 16,878 | 49 | 10,726 |
| 19/11/2017 | 1.60 | 1.60 | 1.60 | 128 | 2 | 80 |
| 15/11/2017 | 1.61 | 1.61 | 1.61 | 32 | 1 | 20 |
| 14/11/2017 | 1.59 | 1.59 | 1.59 | 992 | 3 | 624 |
| 13/11/2017 | 1.61 | 1.58 | 1.60 | 1,553 | 5 | 976 |
| 09/11/2017 | 1.62 | 1.62 | 1.62 | 1,620 | 2 | 1,000 |
| 08/11/2017 | 1.62 | 1.62 | 1.62 | 405 | 5 | 250 |
| 07/11/2017 | 1.65 | 1.60 | 1.60 | 7,894 | 36 | 4,911 |
| 06/11/2017 | 1.65 | 1.63 | 1.65 | 5,179 | 8 | 3,175 |
| 05/11/2017 | 1.67 | 1.60 | 1.67 | 9,099 | 10 | 5,661 |
| 02/11/2017 | 1.67 | 1.65 | 1.65 | 11,261 | 24 | 6,803 |
| 01/11/2017 | 1.70 | 1.70 | 1.70 | 510 | 2 | 300 |
| 31/10/2017 | 1.73 | 1.67 | 1.70 | 1,181 | 11 | 701 |
| 25/10/2017 | 1.74 | 1.70 | 1.74 | 119,087 | 2 | 70,050 |
| 24/10/2017 | 1.73 | 1.73 | 1.73 | 3 | 1 | 2 |
| 23/10/2017 | 1.73 | 1.72 | 1.73 | 7,391 | 2 | 4,274 |
| 19/10/2017 | 1.71 | 1.67 | 1.70 | 2,031 | 8 | 1,200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/11/2011 | 0.72 | 0.64 | 0.71 | 1,982 | 36 | 2,866 |
| 20/11/2011 | 0.68 | 0.62 | 0.64 | 3,378 | 25 | 5,219 |
| 13/11/2011 | 0.67 | 0.62 | 0.65 | 4,654 | 13 | 7,133 |
| 30/10/2011 | 0.67 | 0.61 | 0.67 | 1,036 | 17 | 1,633 |
| 23/10/2011 | 0.68 | 0.61 | 0.63 | 491 | 19 | 762 |
| 16/10/2011 | 0.69 | 0.63 | 0.63 | 457 | 16 | 683 |
| 09/10/2011 | 0.69 | 0.62 | 0.64 | 1,597 | 20 | 2,546 |
| 02/10/2011 | 0.76 | 0.68 | 0.69 | 502 | 10 | 715 |
| 25/09/2011 | 0.76 | 0.71 | 0.73 | 333 | 20 | 462 |
| 18/09/2011 | 0.73 | 0.71 | 0.71 | 916 | 11 | 1,289 |
| 11/09/2011 | 0.76 | 0.67 | 0.76 | 4,710 | 39 | 6,341 |
| 04/09/2011 | 0.75 | 0.68 | 0.68 | 1,494 | 24 | 2,123 |
| 28/08/2011 | 0.76 | 0.70 | 0.71 | 358 | 15 | 503 |
| 21/08/2011 | 0.83 | 0.71 | 0.73 | 356 | 24 | 466 |
| 14/08/2011 | 0.81 | 0.72 | 0.78 | 73 | 14 | 97 |
| 07/08/2011 | 0.86 | 0.75 | 0.75 | 343 | 14 | 417 |
| 31/07/2011 | 0.84 | 0.73 | 0.84 | 2,000 | 20 | 2,623 |
| 24/07/2011 | 0.78 | 0.72 | 0.75 | 606 | 17 | 811 |
| 17/07/2011 | 0.80 | 0.70 | 0.74 | 5,141 | 47 | 6,990 |
| 10/07/2011 | 0.76 | 0.70 | 0.71 | 136 | 11 | 187 |