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 |
|---|---|---|---|---|---|---|
| 10/09/2017 | 1.74 | 1.73 | 1.73 | 1,488 | 6 | 860 |
| 07/09/2017 | 1.77 | 1.70 | 1.75 | 42,419 | 76 | 24,337 |
| 06/09/2017 | 1.73 | 1.70 | 1.73 | 2,569 | 4 | 1,500 |
| 05/09/2017 | 1.75 | 1.71 | 1.73 | 3,282 | 7 | 1,900 |
| 30/08/2017 | 1.73 | 1.73 | 1.73 | 173 | 1 | 100 |
| 29/08/2017 | 1.70 | 1.69 | 1.70 | 195 | 2 | 115 |
| 28/08/2017 | 1.75 | 1.70 | 1.73 | 26,757 | 8 | 15,646 |
| 27/08/2017 | 1.76 | 1.70 | 1.73 | 298 | 4 | 174 |
| 24/08/2017 | 1.73 | 1.70 | 1.73 | 3,333 | 7 | 1,950 |
| 23/08/2017 | 1.80 | 1.71 | 1.77 | 1,983 | 8 | 1,105 |
| 22/08/2017 | 1.82 | 1.74 | 1.77 | 30,307 | 58 | 17,032 |
| 21/08/2017 | 1.75 | 1.70 | 1.75 | 18,963 | 30 | 10,996 |
| 20/08/2017 | 1.75 | 1.70 | 1.70 | 6,352 | 29 | 3,680 |
| 17/08/2017 | 1.73 | 1.65 | 1.73 | 16,018 | 61 | 9,336 |
| 16/08/2017 | 1.75 | 1.75 | 1.75 | 95 | 1 | 54 |
| 14/08/2017 | 1.79 | 1.70 | 1.70 | 21,667 | 38 | 12,360 |
| 13/08/2017 | 1.72 | 1.60 | 1.71 | 27,233 | 50 | 16,352 |
| 09/08/2017 | 1.62 | 1.60 | 1.60 | 1,501 | 15 | 935 |
| 02/08/2017 | 1.62 | 1.60 | 1.62 | 1,341 | 4 | 836 |
| 01/08/2017 | 1.60 | 1.60 | 1.60 | 352 | 2 | 220 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/02/2011 | 0.95 | 0.86 | 0.88 | 1,379 | 19 | 1,560 |
| 06/02/2011 | 1.10 | 0.89 | 0.92 | 43,105 | 97 | 45,453 |
| 30/01/2011 | 1.11 | 1.06 | 1.06 | 22 | 2 | 20 |
| 23/01/2011 | 1.11 | 0.98 | 1.06 | 111 | 4 | 112 |
| 16/01/2011 | 1.03 | 1.00 | 1.03 | 106 | 3 | 106 |
| 09/01/2011 | 0.99 | 0.92 | 0.99 | 107 | 4 | 115 |
| 02/01/2011 | 0.95 | 0.88 | 0.88 | 128 | 9 | 141 |
| 26/12/2010 | 0.98 | 0.87 | 0.95 | 2,311 | 17 | 2,392 |
| 19/12/2010 | 0.93 | 0.89 | 0.89 | 73 | 5 | 80 |
| 12/12/2010 | 0.96 | 0.91 | 0.93 | 3,351 | 13 | 3,655 |
| 05/12/2010 | 0.99 | 0.90 | 0.99 | 1,259 | 15 | 1,330 |
| 28/11/2010 | 1.04 | 0.94 | 0.94 | 307 | 10 | 310 |
| 21/11/2010 | 1.14 | 1.09 | 1.09 | 1,328 | 4 | 1,218 |
| 14/11/2010 | 1.10 | 1.02 | 1.10 | 214 | 3 | 209 |
| 07/11/2010 | 1.12 | 0.97 | 1.07 | 1,576 | 17 | 1,509 |
| 31/10/2010 | 1.01 | 0.95 | 0.99 | 82 | 7 | 85 |
| 24/10/2010 | 1.01 | 0.92 | 0.97 | 4,195 | 21 | 4,279 |
| 17/10/2010 | 1.01 | 0.97 | 0.97 | 2,525 | 8 | 2,600 |
| 10/10/2010 | 1.10 | 1.01 | 1.05 | 7,734 | 36 | 7,140 |
| 03/10/2010 | 1.08 | 0.96 | 1.00 | 12,323 | 58 | 11,860 |