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 |
|---|---|---|---|---|---|---|
| 21/04/2019 | 1.64 | 1.57 | 1.57 | 5,247 | 2 | 3,340 |
| 16/04/2019 | 1.56 | 1.56 | 1.56 | 1,128 | 2 | 723 |
| 14/04/2019 | 1.56 | 1.56 | 1.56 | 624 | 1 | 400 |
| 11/04/2019 | 1.56 | 1.55 | 1.55 | 780 | 2 | 500 |
| 09/04/2019 | 1.56 | 1.56 | 1.56 | 546 | 1 | 350 |
| 08/04/2019 | 1.56 | 1.56 | 1.56 | 242 | 1 | 155 |
| 07/04/2019 | 1.58 | 1.58 | 1.58 | 632 | 1 | 400 |
| 02/04/2019 | 1.66 | 1.60 | 1.60 | 335 | 5 | 207 |
| 25/03/2019 | 1.66 | 1.66 | 1.66 | 116 | 2 | 70 |
| 12/03/2019 | 1.66 | 1.66 | 1.66 | 49,800 | 1 | 30,000 |
| 10/03/2019 | 1.68 | 1.68 | 1.68 | 72,072 | 2 | 42,900 |
| 07/03/2019 | 1.65 | 1.65 | 1.65 | 165 | 1 | 100 |
| 04/03/2019 | 1.65 | 1.60 | 1.60 | 1,895 | 2 | 1,153 |
| 28/02/2019 | 1.70 | 1.65 | 1.65 | 1,258 | 3 | 750 |
| 25/02/2019 | 1.70 | 1.70 | 1.70 | 85 | 1 | 50 |
| 24/02/2019 | 1.72 | 1.72 | 1.72 | 1,667 | 2 | 969 |
| 21/02/2019 | 1.72 | 1.72 | 1.72 | 139 | 2 | 81 |
| 18/02/2019 | 1.77 | 1.77 | 1.77 | 974 | 2 | 550 |
| 14/02/2019 | 1.75 | 1.75 | 1.75 | 2,079 | 2 | 1,188 |
| 11/02/2019 | 1.84 | 1.80 | 1.80 | 9,718 | 10 | 5,358 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/11/2016 | 3.09 | 2.95 | 3.08 | 665,762 | 321 | 219,835 |
| 30/10/2016 | 3.03 | 2.62 | 3.03 | 853,900 | 589 | 299,846 |
| 23/10/2016 | 3.00 | 2.86 | 2.92 | 231,028 | 190 | 78,316 |
| 16/10/2016 | 2.95 | 2.85 | 2.94 | 146,497 | 61 | 49,944 |
| 09/10/2016 | 2.98 | 2.80 | 2.92 | 210,418 | 164 | 72,103 |
| 03/10/2016 | 2.99 | 2.89 | 2.96 | 30,548 | 42 | 10,425 |
| 25/09/2016 | 2.97 | 2.80 | 2.91 | 544,049 | 91 | 187,920 |
| 18/09/2016 | 3.00 | 2.81 | 2.99 | 42,805 | 84 | 14,599 |
| 04/09/2016 | 2.98 | 2.75 | 2.86 | 677,755 | 320 | 237,146 |
| 28/08/2016 | 2.92 | 2.48 | 2.78 | 193,374 | 351 | 72,342 |
| 21/08/2016 | 3.14 | 2.83 | 2.83 | 187,009 | 262 | 62,356 |
| 14/08/2016 | 3.30 | 3.08 | 3.09 | 1,496,721 | 302 | 474,707 |
| 07/08/2016 | 3.42 | 2.50 | 3.28 | 811,037 | 241 | 297,745 |
| 31/07/2016 | 2.64 | 2.22 | 2.48 | 525,739 | 115 | 218,926 |
| 24/07/2016 | 2.82 | 2.39 | 2.39 | 28,623 | 35 | 10,724 |
| 17/07/2016 | 3.00 | 2.95 | 3.00 | 3,888 | 6 | 1,300 |
| 10/07/2016 | 3.00 | 3.00 | 3.00 | 10,254 | 5 | 3,418 |
| 03/07/2016 | 3.00 | 3.00 | 3.00 | 225 | 1 | 75 |
| 19/06/2016 | 3.00 | 3.00 | 3.00 | 300 | 3 | 100 |
| 29/05/2016 | 4.65 | 3.05 | 3.05 | 9,012 | 12 | 2,910 |