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 |
|---|---|---|---|---|---|---|
| 02/07/2019 | 1.65 | 1.65 | 1.65 | 969 | 1 | 587 |
| 30/06/2019 | 1.64 | 1.60 | 1.62 | 1,182 | 6 | 730 |
| 26/06/2019 | 1.64 | 1.64 | 1.64 | 828 | 1 | 505 |
| 25/06/2019 | 1.70 | 1.64 | 1.64 | 1,254 | 4 | 753 |
| 24/06/2019 | 1.71 | 1.68 | 1.70 | 4,658 | 10 | 2,747 |
| 23/06/2019 | 1.67 | 1.64 | 1.64 | 1,654 | 7 | 995 |
| 19/06/2019 | 1.65 | 1.65 | 1.65 | 330 | 2 | 200 |
| 18/06/2019 | 1.58 | 1.58 | 1.58 | 942 | 2 | 596 |
| 16/06/2019 | 1.60 | 1.60 | 1.60 | 1,600 | 3 | 1,000 |
| 03/06/2019 | 1.66 | 1.63 | 1.66 | 334 | 3 | 205 |
| 29/05/2019 | 1.68 | 1.68 | 1.68 | 672 | 1 | 400 |
| 28/05/2019 | 1.64 | 1.64 | 1.64 | 164 | 1 | 100 |
| 13/05/2019 | 1.72 | 1.70 | 1.70 | 785 | 5 | 459 |
| 12/05/2019 | 1.69 | 1.69 | 1.69 | 507 | 3 | 300 |
| 07/05/2019 | 1.58 | 1.58 | 1.58 | 395 | 2 | 250 |
| 06/05/2019 | 1.58 | 1.58 | 1.58 | 632 | 3 | 400 |
| 28/04/2019 | 1.60 | 1.60 | 1.60 | 112 | 1 | 70 |
| 25/04/2019 | 1.60 | 1.60 | 1.60 | 26 | 1 | 16 |
| 24/04/2019 | 1.68 | 1.61 | 1.68 | 148 | 2 | 91 |
| 22/04/2019 | 1.68 | 1.64 | 1.68 | 11,879 | 12 | 7,175 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/03/2017 | 1.93 | 1.70 | 1.88 | 481,334 | 245 | 257,958 |
| 19/03/2017 | 1.85 | 1.77 | 1.81 | 51,613 | 105 | 28,643 |
| 12/03/2017 | 1.89 | 1.80 | 1.84 | 116,791 | 137 | 63,489 |
| 05/03/2017 | 1.97 | 1.77 | 1.85 | 246,934 | 441 | 132,189 |
| 26/02/2017 | 1.80 | 1.75 | 1.76 | 63,698 | 145 | 36,250 |
| 19/02/2017 | 1.84 | 1.68 | 1.79 | 391,246 | 497 | 225,889 |
| 12/02/2017 | 2.15 | 1.84 | 1.84 | 286,955 | 452 | 146,386 |
| 05/02/2017 | 2.40 | 2.11 | 2.13 | 895,682 | 568 | 394,696 |
| 29/01/2017 | 2.50 | 2.22 | 2.43 | 1,105,484 | 646 | 466,492 |
| 22/01/2017 | 2.32 | 2.14 | 2.32 | 448,299 | 222 | 202,671 |
| 15/01/2017 | 2.24 | 2.15 | 2.18 | 189,461 | 101 | 86,370 |
| 08/01/2017 | 2.35 | 2.18 | 2.25 | 105,591 | 232 | 46,609 |
| 02/01/2017 | 2.43 | 2.22 | 2.39 | 232,123 | 300 | 98,202 |
| 26/12/2016 | 2.39 | 2.17 | 2.21 | 216,199 | 176 | 95,733 |
| 18/12/2016 | 2.49 | 2.33 | 2.33 | 156,955 | 155 | 65,265 |
| 11/12/2016 | 2.70 | 2.39 | 2.51 | 700,400 | 398 | 282,273 |
| 04/12/2016 | 2.85 | 2.72 | 2.77 | 267,118 | 168 | 94,954 |
| 27/11/2016 | 2.94 | 2.74 | 2.81 | 595,488 | 176 | 213,238 |
| 20/11/2016 | 3.19 | 2.74 | 3.00 | 158,936 | 204 | 52,518 |
| 13/11/2016 | 3.19 | 2.95 | 3.17 | 1,195,247 | 554 | 392,117 |