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 |
|---|---|---|---|---|---|---|
| 16/08/2017 | 1.75 | 1.75 | 1.75 | 95 | 1 | 54 |
| 14/08/2017 | 1.79 | 1.70 | 1.70 | 21,667 | 38 | 12,360 |
| 13/08/2017 | 1.72 | 1.60 | 1.71 | 27,233 | 50 | 16,352 |
| 09/08/2017 | 1.62 | 1.60 | 1.60 | 1,501 | 15 | 935 |
| 02/08/2017 | 1.62 | 1.60 | 1.62 | 1,341 | 4 | 836 |
| 01/08/2017 | 1.60 | 1.60 | 1.60 | 352 | 2 | 220 |
| 31/07/2017 | 1.63 | 1.56 | 1.63 | 794 | 4 | 500 |
| 30/07/2017 | 1.60 | 1.57 | 1.60 | 4,925 | 8 | 3,120 |
| 27/07/2017 | 1.64 | 1.61 | 1.64 | 129 | 2 | 80 |
| 26/07/2017 | 1.61 | 1.60 | 1.60 | 166 | 3 | 104 |
| 19/07/2017 | 1.61 | 1.55 | 1.60 | 892 | 4 | 570 |
| 18/07/2017 | 1.58 | 1.54 | 1.56 | 3,419 | 7 | 2,196 |
| 17/07/2017 | 1.59 | 1.58 | 1.58 | 4,118 | 11 | 2,594 |
| 16/07/2017 | 1.60 | 1.60 | 1.60 | 960 | 3 | 600 |
| 13/07/2017 | 1.64 | 1.59 | 1.60 | 1,915 | 6 | 1,200 |
| 12/07/2017 | 1.63 | 1.62 | 1.63 | 81 | 2 | 50 |
| 11/07/2017 | 1.61 | 1.60 | 1.61 | 753 | 4 | 470 |
| 10/07/2017 | 1.62 | 1.60 | 1.62 | 1,009 | 9 | 630 |
| 09/07/2017 | 1.64 | 1.60 | 1.60 | 5,769 | 19 | 3,585 |
| 05/07/2017 | 1.64 | 1.60 | 1.64 | 11,278 | 30 | 6,985 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/02/2011 | 1.10 | 0.89 | 0.92 | 43,105 | 97 | 45,453 |
| 30/01/2011 | 1.11 | 1.06 | 1.06 | 22 | 2 | 20 |
| 23/01/2011 | 1.11 | 0.98 | 1.06 | 111 | 4 | 112 |
| 16/01/2011 | 1.03 | 1.00 | 1.03 | 106 | 3 | 106 |
| 09/01/2011 | 0.99 | 0.92 | 0.99 | 107 | 4 | 115 |
| 02/01/2011 | 0.95 | 0.88 | 0.88 | 128 | 9 | 141 |
| 26/12/2010 | 0.98 | 0.87 | 0.95 | 2,311 | 17 | 2,392 |
| 19/12/2010 | 0.93 | 0.89 | 0.89 | 73 | 5 | 80 |
| 12/12/2010 | 0.96 | 0.91 | 0.93 | 3,351 | 13 | 3,655 |
| 05/12/2010 | 0.99 | 0.90 | 0.99 | 1,259 | 15 | 1,330 |
| 28/11/2010 | 1.04 | 0.94 | 0.94 | 307 | 10 | 310 |
| 21/11/2010 | 1.14 | 1.09 | 1.09 | 1,328 | 4 | 1,218 |
| 14/11/2010 | 1.10 | 1.02 | 1.10 | 214 | 3 | 209 |
| 07/11/2010 | 1.12 | 0.97 | 1.07 | 1,576 | 17 | 1,509 |
| 31/10/2010 | 1.01 | 0.95 | 0.99 | 82 | 7 | 85 |
| 24/10/2010 | 1.01 | 0.92 | 0.97 | 4,195 | 21 | 4,279 |
| 17/10/2010 | 1.01 | 0.97 | 0.97 | 2,525 | 8 | 2,600 |
| 10/10/2010 | 1.10 | 1.01 | 1.05 | 7,734 | 36 | 7,140 |
| 03/10/2010 | 1.08 | 0.96 | 1.00 | 12,323 | 58 | 11,860 |
| 26/09/2010 | 1.18 | 1.02 | 1.03 | 30,194 | 87 | 27,594 |