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 |
|---|---|---|---|---|---|---|
| 06/12/2017 | 1.61 | 1.55 | 1.61 | 1,621 | 7 | 1,045 |
| 05/12/2017 | 1.57 | 1.55 | 1.57 | 1,869 | 5 | 1,205 |
| 04/12/2017 | 1.59 | 1.55 | 1.59 | 731 | 4 | 470 |
| 03/12/2017 | 1.55 | 1.55 | 1.55 | 7,012 | 6 | 4,524 |
| 29/11/2017 | 1.56 | 1.55 | 1.55 | 3,488 | 5 | 2,250 |
| 28/11/2017 | 1.56 | 1.55 | 1.55 | 4,071 | 6 | 2,625 |
| 27/11/2017 | 1.58 | 1.56 | 1.56 | 1,171 | 6 | 750 |
| 26/11/2017 | 1.59 | 1.56 | 1.56 | 2,577 | 10 | 1,650 |
| 23/11/2017 | 1.58 | 1.56 | 1.56 | 4,090 | 12 | 2,610 |
| 22/11/2017 | 1.60 | 1.56 | 1.59 | 16,878 | 49 | 10,726 |
| 19/11/2017 | 1.60 | 1.60 | 1.60 | 128 | 2 | 80 |
| 15/11/2017 | 1.61 | 1.61 | 1.61 | 32 | 1 | 20 |
| 14/11/2017 | 1.59 | 1.59 | 1.59 | 992 | 3 | 624 |
| 13/11/2017 | 1.61 | 1.58 | 1.60 | 1,553 | 5 | 976 |
| 09/11/2017 | 1.62 | 1.62 | 1.62 | 1,620 | 2 | 1,000 |
| 08/11/2017 | 1.62 | 1.62 | 1.62 | 405 | 5 | 250 |
| 07/11/2017 | 1.65 | 1.60 | 1.60 | 7,894 | 36 | 4,911 |
| 06/11/2017 | 1.65 | 1.63 | 1.65 | 5,179 | 8 | 3,175 |
| 05/11/2017 | 1.67 | 1.60 | 1.67 | 9,099 | 10 | 5,661 |
| 02/11/2017 | 1.67 | 1.65 | 1.65 | 11,261 | 24 | 6,803 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/04/2012 | 0.64 | 0.59 | 0.61 | 133 | 8 | 220 |
| 08/04/2012 | 0.64 | 0.61 | 0.61 | 101 | 3 | 165 |
| 01/04/2012 | 0.70 | 0.67 | 0.67 | 152 | 2 | 225 |
| 25/03/2012 | 0.67 | 0.61 | 0.67 | 25 | 3 | 40 |
| 18/03/2012 | 0.67 | 0.64 | 0.67 | 64 | 3 | 100 |
| 11/03/2012 | 0.67 | 0.67 | 0.67 | 114 | 1 | 170 |
| 04/03/2012 | 0.70 | 0.66 | 0.70 | 727 | 3 | 1,040 |
| 26/02/2012 | 0.75 | 0.70 | 0.72 | 8,122 | 62 | 11,130 |
| 19/02/2012 | 0.76 | 0.73 | 0.75 | 3,509 | 7 | 4,735 |
| 12/02/2012 | 0.76 | 0.73 | 0.73 | 2,143 | 9 | 2,931 |
| 05/02/2012 | 0.78 | 0.75 | 0.75 | 53 | 2 | 70 |
| 22/01/2012 | 0.78 | 0.76 | 0.78 | 776 | 3 | 1,020 |
| 15/01/2012 | 0.79 | 0.73 | 0.79 | 1,011 | 4 | 1,331 |
| 08/01/2012 | 0.81 | 0.75 | 0.79 | 1,386 | 20 | 1,828 |
| 02/01/2012 | 0.84 | 0.78 | 0.78 | 150 | 8 | 190 |
| 26/12/2011 | 0.82 | 0.73 | 0.79 | 443 | 12 | 577 |
| 18/12/2011 | 0.84 | 0.76 | 0.81 | 1,159 | 25 | 1,468 |
| 11/12/2011 | 0.79 | 0.76 | 0.79 | 3,295 | 22 | 4,245 |
| 04/12/2011 | 0.80 | 0.72 | 0.76 | 8,175 | 45 | 10,760 |
| 27/11/2011 | 0.72 | 0.64 | 0.71 | 1,982 | 36 | 2,866 |