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 |
|---|---|---|---|---|---|---|
| 06/02/2019 | 1.81 | 1.80 | 1.80 | 848 | 5 | 471 |
| 05/02/2019 | 1.89 | 1.75 | 1.87 | 5,177 | 19 | 2,875 |
| 04/02/2019 | 1.84 | 1.72 | 1.78 | 9,652 | 29 | 5,475 |
| 03/02/2019 | 1.72 | 1.72 | 1.72 | 172 | 1 | 100 |
| 31/01/2019 | 1.65 | 1.65 | 1.65 | 206 | 3 | 125 |
| 28/01/2019 | 1.69 | 1.64 | 1.69 | 2,869 | 3 | 1,734 |
| 27/01/2019 | 1.63 | 1.58 | 1.63 | 1,362 | 6 | 856 |
| 23/01/2019 | 1.58 | 1.58 | 1.58 | 250 | 1 | 158 |
| 20/01/2019 | 1.58 | 1.58 | 1.58 | 224 | 1 | 142 |
| 14/01/2019 | 1.63 | 1.63 | 1.63 | 897 | 1 | 550 |
| 13/01/2019 | 1.64 | 1.64 | 1.64 | 52 | 1 | 32 |
| 31/12/2018 | 1.58 | 1.58 | 1.58 | 201 | 2 | 127 |
| 27/12/2018 | 1.70 | 1.64 | 1.70 | 1,130 | 7 | 677 |
| 26/12/2018 | 1.62 | 1.62 | 1.62 | 58 | 1 | 36 |
| 24/12/2018 | 1.61 | 1.58 | 1.61 | 3,334 | 8 | 2,078 |
| 18/12/2018 | 1.50 | 1.50 | 1.50 | 210 | 1 | 140 |
| 17/12/2018 | 1.53 | 1.53 | 1.53 | 328,757 | 1 | 214,874 |
| 16/12/2018 | 1.59 | 1.50 | 1.59 | 87 | 2 | 58 |
| 11/12/2018 | 1.55 | 1.55 | 1.55 | 618 | 1 | 399 |
| 09/12/2018 | 1.57 | 1.57 | 1.57 | 1,614 | 2 | 1,028 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/05/2016 | 4.91 | 4.50 | 4.50 | 1,445,014 | 23 | 321,086 |
| 15/05/2016 | 4.48 | 4.15 | 4.48 | 139,281 | 24 | 31,888 |
| 08/05/2016 | 4.65 | 4.36 | 4.50 | 40,731 | 30 | 9,088 |
| 02/05/2016 | 4.95 | 4.94 | 4.94 | 183 | 2 | 37 |
| 24/04/2016 | 5.00 | 4.95 | 5.00 | 31,876 | 17 | 6,424 |
| 17/04/2016 | 4.75 | 4.75 | 4.75 | 2,280 | 1 | 480 |
| 10/04/2016 | 4.65 | 4.50 | 4.65 | 3,179 | 9 | 688 |
| 03/04/2016 | 4.80 | 4.50 | 4.50 | 8,159 | 10 | 1,750 |
| 27/03/2016 | 4.76 | 4.70 | 4.70 | 22,530 | 9 | 4,791 |
| 20/03/2016 | 5.04 | 4.80 | 4.99 | 5,651 | 9 | 1,176 |
| 13/03/2016 | 5.05 | 5.00 | 5.05 | 8,263 | 27 | 1,649 |
| 06/03/2016 | 4.90 | 4.90 | 4.90 | 3,773 | 5 | 770 |
| 28/02/2016 | 5.03 | 4.90 | 4.95 | 7,690 | 9 | 1,550 |
| 21/02/2016 | 4.90 | 4.85 | 4.85 | 3,597 | 3 | 735 |
| 14/02/2016 | 5.01 | 4.85 | 5.01 | 5,029 | 6 | 1,030 |
| 07/02/2016 | 5.00 | 4.76 | 5.00 | 15,596 | 20 | 3,211 |
| 31/01/2016 | 4.76 | 4.76 | 4.76 | 1,428 | 1 | 300 |
| 24/01/2016 | 5.01 | 4.90 | 5.01 | 4,782 | 16 | 959 |
| 17/01/2016 | 4.97 | 4.64 | 4.97 | 1,566 | 6 | 325 |
| 10/01/2016 | 4.88 | 4.55 | 4.88 | 13,397 | 27 | 2,901 |