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 |
|---|---|---|---|---|---|---|
| 06/12/2018 | 1.59 | 1.59 | 1.59 | 717 | 2 | 451 |
| 04/12/2018 | 1.60 | 1.60 | 1.60 | 5,955 | 1 | 3,722 |
| 29/11/2018 | 1.58 | 1.58 | 1.58 | 329 | 2 | 208 |
| 28/11/2018 | 1.62 | 1.62 | 1.62 | 608 | 2 | 375 |
| 27/11/2018 | 1.62 | 1.60 | 1.62 | 1,320 | 3 | 820 |
| 26/11/2018 | 1.57 | 1.57 | 1.57 | 157 | 1 | 100 |
| 22/11/2018 | 1.62 | 1.61 | 1.62 | 1,748 | 5 | 1,080 |
| 21/11/2018 | 1.60 | 1.58 | 1.60 | 21,273 | 6 | 13,302 |
| 18/11/2018 | 1.60 | 1.60 | 1.60 | 3,062 | 4 | 1,914 |
| 15/11/2018 | 1.56 | 1.56 | 1.56 | 2,340 | 1 | 1,500 |
| 14/11/2018 | 1.56 | 1.56 | 1.56 | 234 | 2 | 150 |
| 13/11/2018 | 1.55 | 1.55 | 1.55 | 7,750 | 1 | 5,000 |
| 12/11/2018 | 1.55 | 1.55 | 1.55 | 440 | 1 | 284 |
| 07/11/2018 | 1.61 | 1.61 | 1.61 | 24,488 | 1 | 15,210 |
| 06/11/2018 | 1.60 | 1.60 | 1.60 | 61,824 | 3 | 38,640 |
| 05/11/2018 | 1.58 | 1.57 | 1.58 | 316 | 2 | 200 |
| 04/11/2018 | 1.57 | 1.55 | 1.57 | 833 | 4 | 531 |
| 31/10/2018 | 1.52 | 1.52 | 1.52 | 19,958 | 18 | 13,130 |
| 30/10/2018 | 1.57 | 1.53 | 1.53 | 5,084 | 9 | 3,290 |
| 29/10/2018 | 1.56 | 1.53 | 1.56 | 8,311 | 19 | 5,404 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/01/2016 | 4.78 | 4.73 | 4.78 | 1,762 | 4 | 370 |
| 27/12/2015 | 4.95 | 4.56 | 4.56 | 16,771 | 18 | 3,554 |
| 20/12/2015 | 4.90 | 4.90 | 4.90 | 1,642 | 3 | 335 |
| 13/12/2015 | 4.95 | 4.71 | 4.90 | 4,418 | 12 | 922 |
| 06/12/2015 | 4.70 | 4.30 | 4.70 | 4,194 | 25 | 949 |
| 29/11/2015 | 4.31 | 4.11 | 4.31 | 18,577 | 46 | 4,417 |
| 22/11/2015 | 4.56 | 4.32 | 4.32 | 16,886 | 18 | 3,890 |
| 15/11/2015 | 5.00 | 4.80 | 4.80 | 3,023 | 8 | 613 |
| 08/11/2015 | 5.07 | 4.90 | 5.00 | 2,954 | 9 | 590 |
| 01/11/2015 | 5.17 | 5.00 | 5.08 | 5,825 | 11 | 1,149 |
| 25/10/2015 | 5.11 | 4.43 | 5.00 | 29,166 | 56 | 6,010 |
| 18/10/2015 | 4.85 | 4.34 | 4.37 | 33,083 | 58 | 7,405 |
| 11/10/2015 | 4.90 | 4.60 | 4.85 | 4,062 | 15 | 841 |
| 04/10/2015 | 5.10 | 4.80 | 4.80 | 33,468 | 32 | 6,920 |
| 28/09/2015 | 5.09 | 5.05 | 5.09 | 380 | 2 | 75 |
| 20/09/2015 | 5.10 | 4.90 | 5.09 | 7,732 | 23 | 1,554 |
| 13/09/2015 | 5.07 | 5.00 | 5.00 | 261,635 | 16 | 52,319 |
| 06/09/2015 | 5.25 | 5.05 | 5.05 | 166,049 | 18 | 31,754 |
| 30/08/2015 | 5.19 | 4.86 | 4.86 | 4,866 | 12 | 960 |
| 23/08/2015 | 5.20 | 4.91 | 5.08 | 17,345 | 12 | 3,454 |