PHILADELPHIA PHARMACEEUTICALS Historical
Performance Indicators 17/09/2026
MarketFirst
High Price2.00
Last Closing2.00
No. of Transactions3
SectorPharmaceutical and Medical Industries
Low Price2.00
Opening Price2.00
No. of Shares629
Div3.50
Change0.00
Closing Price2.00
Average Price2.00
P/E14.15
Value Traded1,258
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 31/07/2017 | 1.63 | 1.56 | 1.63 | 794 | 4 | 500 |
| 30/07/2017 | 1.60 | 1.57 | 1.60 | 4,925 | 8 | 3,120 |
| 27/07/2017 | 1.64 | 1.61 | 1.64 | 129 | 2 | 80 |
| 26/07/2017 | 1.61 | 1.60 | 1.60 | 166 | 3 | 104 |
| 19/07/2017 | 1.61 | 1.55 | 1.60 | 892 | 4 | 570 |
| 18/07/2017 | 1.58 | 1.54 | 1.56 | 3,419 | 7 | 2,196 |
| 17/07/2017 | 1.59 | 1.58 | 1.58 | 4,118 | 11 | 2,594 |
| 16/07/2017 | 1.60 | 1.60 | 1.60 | 960 | 3 | 600 |
| 13/07/2017 | 1.64 | 1.59 | 1.60 | 1,915 | 6 | 1,200 |
| 12/07/2017 | 1.63 | 1.62 | 1.63 | 81 | 2 | 50 |
| 11/07/2017 | 1.61 | 1.60 | 1.61 | 753 | 4 | 470 |
| 10/07/2017 | 1.62 | 1.60 | 1.62 | 1,009 | 9 | 630 |
| 09/07/2017 | 1.64 | 1.60 | 1.60 | 5,769 | 19 | 3,585 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 26/09/2010 | 1.18 | 1.02 | 1.03 | 30,194 | 87 | 27,594 |
| 19/09/2010 | 1.03 | 0.86 | 1.03 | 6,510 | 46 | 6,799 |
| 13/09/2010 | 0.90 | 0.81 | 0.85 | 151 | 9 | 176 |
| 05/09/2010 | 0.91 | 0.86 | 0.86 | 324 | 5 | 375 |
| 29/08/2010 | 0.99 | 0.89 | 0.92 | 1,989 | 22 | 2,208 |
| 22/08/2010 | 1.17 | 0.97 | 0.97 | 5,775 | 39 | 5,397 |
| 15/08/2010 | 1.20 | 1.12 | 1.14 | 2,293 | 16 | 1,955 |
| 08/08/2010 | 1.22 | 1.14 | 1.17 | 5,061 | 30 | 4,377 |
| 01/08/2010 | 1.20 | 1.10 | 1.20 | 3,390 | 19 | 2,935 |
| 25/07/2010 | 1.17 | 1.04 | 1.14 | 4,539 | 26 | 4,176 |
| 18/07/2010 | 1.18 | 1.07 | 1.13 | 7,512 | 44 | 6,750 |
| 11/07/2010 | 1.37 | 1.09 | 1.17 | 11,814 | 75 | 10,041 |
| 04/07/2010 | 2.40 | 1.38 | 1.38 | 5,622 | 20 | 3,925 |
| 27/06/2010 | 2.41 | 2.24 | 2.29 | 2,370 | 10 | 1,045 |
| 20/06/2010 | 2.60 | 2.35 | 2.35 | 4,446 | 14 | 1,866 |