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 |
|---|---|---|---|---|---|---|
| 30/09/2019 | 1.64 | 1.64 | 1.64 | 39 | 1 | 24 |
| 24/09/2019 | 1.66 | 1.66 | 1.66 | 83 | 1 | 50 |
| 22/09/2019 | 1.56 | 1.55 | 1.55 | 1,630 | 3 | 1,051 |
| 04/09/2019 | 1.57 | 1.57 | 1.57 | 17 | 1 | 11 |
| 02/09/2019 | 1.69 | 1.60 | 1.69 | 435 | 3 | 260 |
| 25/08/2019 | 1.60 | 1.60 | 1.60 | 18 | 1 | 11 |
| 19/08/2019 | 1.62 | 1.62 | 1.62 | 10 | 1 | 6 |
| 15/08/2019 | 1.69 | 1.62 | 1.69 | 3,477 | 4 | 2,128 |
| 08/08/2019 | 1.63 | 1.62 | 1.62 | 405 | 2 | 250 |
| 31/07/2019 | 1.64 | 1.64 | 1.64 | 820 | 1 | 500 |
| 30/07/2019 | 1.64 | 1.64 | 1.64 | 820 | 1 | 500 |
| 28/07/2019 | 1.66 | 1.66 | 1.66 | 83 | 1 | 50 |
| 25/07/2019 | 1.68 | 1.68 | 1.68 | 84 | 1 | 50 |
| 23/07/2019 | 1.68 | 1.62 | 1.68 | 2,334 | 7 | 1,400 |
| 21/07/2019 | 1.70 | 1.68 | 1.70 | 817 | 2 | 483 |
| 17/07/2019 | 1.68 | 1.68 | 1.68 | 42 | 1 | 25 |
| 16/07/2019 | 1.69 | 1.69 | 1.69 | 338 | 1 | 200 |
| 07/07/2019 | 1.69 | 1.67 | 1.68 | 1,424 | 3 | 850 |
| 04/07/2019 | 1.69 | 1.69 | 1.69 | 1,360 | 1 | 805 |
| 03/07/2019 | 1.69 | 1.60 | 1.69 | 737 | 3 | 447 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/08/2017 | 1.79 | 1.60 | 1.73 | 65,012 | 150 | 38,102 |
| 06/08/2017 | 1.62 | 1.60 | 1.60 | 1,501 | 15 | 935 |
| 30/07/2017 | 1.63 | 1.56 | 1.62 | 7,412 | 18 | 4,676 |
| 23/07/2017 | 1.64 | 1.60 | 1.64 | 295 | 5 | 184 |
| 16/07/2017 | 1.61 | 1.54 | 1.60 | 9,389 | 25 | 5,960 |
| 09/07/2017 | 1.64 | 1.59 | 1.60 | 9,527 | 40 | 5,935 |
| 02/07/2017 | 1.68 | 1.60 | 1.64 | 31,702 | 100 | 19,552 |
| 29/06/2017 | 1.67 | 1.65 | 1.67 | 2,857 | 14 | 1,720 |
| 18/06/2017 | 1.68 | 1.63 | 1.68 | 13,141 | 32 | 7,910 |
| 11/06/2017 | 1.71 | 1.65 | 1.65 | 85,305 | 56 | 50,808 |
| 04/06/2017 | 1.73 | 1.68 | 1.72 | 9,259 | 26 | 5,480 |
| 28/05/2017 | 1.74 | 1.70 | 1.73 | 6,477 | 45 | 3,796 |
| 21/05/2017 | 1.74 | 1.70 | 1.74 | 5,294 | 12 | 3,097 |
| 14/05/2017 | 1.77 | 1.70 | 1.75 | 11,597 | 50 | 6,691 |
| 07/05/2017 | 1.79 | 1.73 | 1.77 | 16,105 | 87 | 9,211 |
| 01/05/2017 | 1.79 | 1.73 | 1.78 | 18,402 | 56 | 10,387 |
| 23/04/2017 | 1.82 | 1.76 | 1.80 | 6,909 | 26 | 3,882 |
| 16/04/2017 | 1.82 | 1.76 | 1.82 | 3,549 | 27 | 1,993 |
| 09/04/2017 | 1.83 | 1.76 | 1.82 | 22,987 | 94 | 12,904 |
| 02/04/2017 | 1.90 | 1.80 | 1.80 | 21,057 | 80 | 11,569 |