PHILADELPHIA PHARMACEEUTICALS Historical
Performance Indicators 14/10/2025
MarketFirst
High Price1.55
Last Closing1.55
No. of Transactions1
SectorPharmaceutical and Medical Industries
Low Price1.55
Opening Price1.55
No. of Shares45
Div4.52
Change0.00
Closing Price1.55
Average Price1.55
P/E12.71
Value Traded70
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/01/2020 | 1.59 | 1.59 | 1.59 | 64 | 1 | 40 |
| 13/01/2020 | 1.55 | 1.55 | 1.55 | 155 | 2 | 100 |
| 09/01/2020 | 1.53 | 1.53 | 1.53 | 230 | 1 | 150 |
| 07/01/2020 | 1.55 | 1.50 | 1.50 | 485 | 3 | 320 |
| 30/12/2019 | 1.57 | 1.56 | 1.56 | 626 | 2 | 400 |
| 24/12/2019 | 1.58 | 1.58 | 1.58 | 63 | 1 | 40 |
| 18/12/2019 | 1.56 | 1.56 | 1.56 | 702 | 3 | 450 |
| 11/12/2019 | 1.56 | 1.56 | 1.56 | 156 | 1 | 100 |
| 05/12/2019 | 1.56 | 1.56 | 1.56 | 1,794 | 3 | 1,150 |
| 02/12/2019 | 1.59 | 1.56 | 1.56 | 630 | 4 | 400 |
| 19/11/2019 | 1.59 | 1.59 | 1.59 | 318 | 1 | 200 |
| 18/11/2019 | 1.60 | 1.56 | 1.59 | 4,426 | 6 | 2,800 |
| 17/11/2019 | 1.57 | 1.56 | 1.56 | 587 | 3 | 375 |
| 05/11/2019 | 1.59 | 1.59 | 1.59 | 48 | 1 | 30 |
| 31/10/2019 | 1.55 | 1.55 | 1.55 | 67 | 1 | 43 |
| 30/10/2019 | 1.60 | 1.55 | 1.55 | 1,031 | 4 | 655 |
| 28/10/2019 | 1.60 | 1.60 | 1.60 | 160 | 1 | 100 |
| 23/10/2019 | 1.57 | 1.57 | 1.57 | 1,256 | 1 | 800 |
| 22/10/2019 | 1.57 | 1.57 | 1.57 | 628 | 1 | 400 |
| 08/10/2019 | 1.59 | 1.52 | 1.52 | 8,285 | 7 | 5,324 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/12/2017 | 1.63 | 1.55 | 1.56 | 6,673 | 29 | 4,264 |
| 24/12/2017 | 1.57 | 1.55 | 1.55 | 4,709 | 21 | 3,035 |
| 17/12/2017 | 1.58 | 1.55 | 1.55 | 30,386 | 28 | 19,485 |
| 10/12/2017 | 1.59 | 1.55 | 1.55 | 10,749 | 13 | 6,927 |
| 03/12/2017 | 1.61 | 1.55 | 1.55 | 13,106 | 26 | 8,452 |
| 26/11/2017 | 1.59 | 1.55 | 1.55 | 11,306 | 27 | 7,275 |
| 19/11/2017 | 1.60 | 1.56 | 1.56 | 21,096 | 63 | 13,416 |
| 12/11/2017 | 1.61 | 1.58 | 1.61 | 2,577 | 9 | 1,620 |
| 05/11/2017 | 1.67 | 1.60 | 1.62 | 24,197 | 61 | 14,997 |
| 29/10/2017 | 1.73 | 1.65 | 1.65 | 12,952 | 37 | 7,804 |
| 22/10/2017 | 1.74 | 1.70 | 1.74 | 126,481 | 5 | 74,326 |
| 15/10/2017 | 1.71 | 1.66 | 1.70 | 130,935 | 22 | 78,352 |
| 08/10/2017 | 1.73 | 1.65 | 1.73 | 8,159 | 15 | 4,809 |
| 01/10/2017 | 1.70 | 1.61 | 1.70 | 153,554 | 54 | 93,646 |
| 24/09/2017 | 1.70 | 1.63 | 1.65 | 25,109 | 61 | 15,257 |
| 17/09/2017 | 1.70 | 1.68 | 1.69 | 25,334 | 18 | 14,944 |
| 10/09/2017 | 1.75 | 1.68 | 1.71 | 15,657 | 57 | 9,195 |
| 05/09/2017 | 1.77 | 1.70 | 1.75 | 48,270 | 87 | 27,737 |
| 27/08/2017 | 1.76 | 1.69 | 1.73 | 27,423 | 15 | 16,035 |
| 20/08/2017 | 1.82 | 1.70 | 1.73 | 60,938 | 132 | 34,763 |