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
07/06/2023 1.34 1.30 1.30 2,959 6 2,224
05/06/2023 1.37 1.34 1.34 919 3 676
17/05/2023 1.43 1.43 1.43 21 2 15
16/05/2023 1.37 1.37 1.37 92 1 67
11/05/2023 1.38 1.38 1.38 7 1 5
09/05/2023 1.38 1.38 1.38 689 3 499
08/05/2023 1.42 1.38 1.42 1,598 8 1,130
27/04/2023 1.33 1.33 1.33 31 1 23
20/04/2023 1.33 1.32 1.32 325 2 245
16/04/2023 1.38 1.38 1.38 690 1 500
05/04/2023 1.35 1.35 1.35 90 1 67
04/04/2023 1.35 1.35 1.35 180 2 133
21/03/2023 1.35 1.35 1.35 34 2 25
20/03/2023 1.35 1.35 1.35 68 1 50
19/03/2023 1.35 1.35 1.35 1,038 1 769
14/03/2023 1.39 1.35 1.39 125 2 92
09/03/2023 1.34 1.34 1.34 202 3 151
08/03/2023 1.34 1.34 1.34 402 4 300
07/03/2023 1.35 1.34 1.34 352 5 262
05/03/2023 1.34 1.34 1.34 268 1 200
Date High Low Closing Value Traded No. of Trans No. of Shares
25/04/2023 1.33 1.33 1.33 31 1 23
16/04/2023 1.38 1.32 1.32 1,015 3 745
02/04/2023 1.35 1.35 1.35 270 3 200
19/03/2023 1.35 1.35 1.35 1,139 4 844
12/03/2023 1.39 1.35 1.39 125 2 92
05/03/2023 1.35 1.34 1.34 1,224 13 913
26/02/2023 1.35 1.35 1.35 405 1 300
19/02/2023 1.34 1.33 1.34 1,202 10 901
12/02/2023 1.34 1.33 1.33 1,233 7 924
05/02/2023 1.35 1.31 1.32 7,072 35 5,309
29/01/2023 1.45 1.45 1.45 10 1 7
22/01/2023 1.36 1.35 1.35 1,351 2 1,000
15/01/2023 1.33 1.32 1.32 134 2 101
08/01/2023 1.30 1.30 1.30 131 1 101
11/12/2022 1.39 1.39 1.39 153 2 110
04/12/2022 1.30 1.30 1.30 78 1 60
06/11/2022 1.30 1.28 1.28 754 5 581
23/10/2022 1.36 1.34 1.34 942 6 700
09/10/2022 1.39 1.35 1.35 830 4 609
18/09/2022 1.40 1.40 1.40 840 2 600
Date High Low Closing Value Traded No. of Trans No. of Shares
08/05/2022 1.38 1.37 1.37 4,114 5 3,000
03/04/2022 1.42 1.36 1.36 4,036 8 2,882
01/03/2022 1.40 1.32 1.40 5,121 11 3,665
02/01/2022 1.40 1.35 1.35 466 2 334
01/12/2021 1.40 1.36 1.37 2,646 12 1,935
01/11/2021 1.38 1.38 1.38 665 1 482
03/10/2021 1.41 1.36 1.38 2,828 6 2,059
01/09/2021 1.40 1.37 1.40 1,676 6 1,213
01/08/2021 1.38 1.38 1.38 302 1 219
01/07/2021 1.46 1.40 1.40 420,199 3 300,136
01/06/2021 1.47 1.39 1.46 6,538 14 4,646
02/05/2021 1.45 1.38 1.45 11,597 11 8,164
01/04/2021 1.47 1.40 1.40 5,810 6 4,100
01/03/2021 1.43 1.34 1.34 943,644 10 673,992
01/02/2021 1.53 1.43 1.47 995 4 675
03/01/2021 1.57 1.40 1.50 11,890 17 8,043
01/12/2020 1.43 1.37 1.43 493 3 350
01/11/2020 1.43 1.35 1.38 5,775 13 4,136
01/10/2020 1.43 1.36 1.36 4,901 18 3,520
01/09/2020 1.40 1.34 1.38 5,399 15 3,940