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 |
|---|---|---|---|---|---|---|
| 21/03/2018 | 1.62 | 1.62 | 1.62 | 4,348 | 3 | 2,684 |
| 20/03/2018 | 1.62 | 1.62 | 1.62 | 486 | 1 | 300 |
| 19/03/2018 | 1.62 | 1.62 | 1.62 | 1,620 | 3 | 1,000 |
| 14/03/2018 | 1.64 | 1.62 | 1.62 | 6,735 | 9 | 4,150 |
| 13/03/2018 | 1.68 | 1.63 | 1.65 | 124,310 | 8 | 76,065 |
| 12/03/2018 | 1.63 | 1.62 | 1.63 | 14,946 | 4 | 9,200 |
| 11/03/2018 | 1.62 | 1.62 | 1.62 | 8,100 | 1 | 5,000 |
| 08/03/2018 | 1.62 | 1.62 | 1.62 | 1,782 | 2 | 1,100 |
| 07/03/2018 | 1.64 | 1.64 | 1.64 | 69,508 | 2 | 42,383 |
| 06/03/2018 | 1.62 | 1.62 | 1.62 | 810 | 1 | 500 |
| 05/03/2018 | 1.62 | 1.62 | 1.62 | 4,282 | 3 | 2,643 |
| 28/02/2018 | 1.62 | 1.62 | 1.62 | 4,374 | 6 | 2,700 |
| 27/02/2018 | 1.62 | 1.62 | 1.62 | 5,832 | 5 | 3,600 |
| 26/02/2018 | 1.64 | 1.62 | 1.64 | 7,646 | 13 | 4,700 |
| 22/02/2018 | 1.62 | 1.62 | 1.62 | 18,468 | 5 | 11,400 |
| 21/02/2018 | 1.63 | 1.62 | 1.62 | 8,648 | 10 | 5,332 |
| 20/02/2018 | 1.62 | 1.62 | 1.62 | 3,240 | 4 | 2,000 |
| 19/02/2018 | 1.62 | 1.62 | 1.62 | 2,858 | 4 | 1,764 |
| 18/02/2018 | 1.62 | 1.62 | 1.62 | 4,688 | 5 | 2,894 |
| 15/02/2018 | 1.63 | 1.62 | 1.63 | 2,090 | 4 | 1,288 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/11/2013 | 1.58 | 1.58 | 1.58 | 790 | 4 | 500 |
| 03/11/2013 | 1.58 | 1.55 | 1.58 | 2,427 | 4 | 1,560 |
| 20/10/2013 | 1.60 | 1.53 | 1.60 | 2,736 | 7 | 1,748 |
| 06/10/2013 | 1.55 | 1.47 | 1.55 | 11,862 | 9 | 7,739 |
| 29/09/2013 | 1.43 | 1.40 | 1.43 | 989 | 2 | 700 |
| 22/09/2013 | 1.39 | 1.38 | 1.39 | 1,247 | 2 | 900 |
| 15/09/2013 | 1.35 | 1.35 | 1.35 | 930 | 2 | 689 |
| 01/09/2013 | 1.36 | 1.32 | 1.32 | 128,350 | 5 | 96,500 |
| 25/08/2013 | 1.48 | 1.42 | 1.42 | 1,448 | 3 | 1,000 |
| 18/08/2013 | 1.48 | 1.48 | 1.48 | 96 | 2 | 65 |
| 12/08/2013 | 1.48 | 1.48 | 1.48 | 764 | 3 | 516 |
| 04/08/2013 | 1.48 | 1.48 | 1.48 | 1,184 | 5 | 800 |
| 28/07/2013 | 1.41 | 1.40 | 1.41 | 368,243 | 13 | 261,167 |
| 07/07/2013 | 1.47 | 1.39 | 1.47 | 2,524 | 7 | 1,750 |
| 30/06/2013 | 1.33 | 1.33 | 1.33 | 73 | 1 | 55 |
| 23/06/2013 | 1.40 | 1.40 | 1.40 | 350 | 2 | 250 |
| 09/06/2013 | 1.50 | 1.40 | 1.47 | 1,311,820 | 34 | 892,381 |
| 02/06/2013 | 1.43 | 1.32 | 1.43 | 52,706 | 34 | 38,938 |
| 26/05/2013 | 1.34 | 1.23 | 1.29 | 4,004 | 15 | 3,165 |
| 19/05/2013 | 1.35 | 1.26 | 1.29 | 1,906 | 12 | 1,496 |