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 |
|---|---|---|---|---|---|---|
| 04/07/2017 | 1.65 | 1.61 | 1.65 | 19,591 | 64 | 12,067 |
| 03/07/2017 | 1.67 | 1.67 | 1.67 | 84 | 2 | 50 |
| 02/07/2017 | 1.68 | 1.65 | 1.65 | 749 | 4 | 450 |
| 29/06/2017 | 1.67 | 1.65 | 1.67 | 2,857 | 14 | 1,720 |
| 22/06/2017 | 1.68 | 1.67 | 1.68 | 1,477 | 7 | 880 |
| 21/06/2017 | 1.67 | 1.63 | 1.67 | 3,743 | 11 | 2,280 |
| 20/06/2017 | 1.67 | 1.65 | 1.67 | 7,455 | 10 | 4,470 |
| 18/06/2017 | 1.68 | 1.66 | 1.68 | 466 | 4 | 280 |
| 15/06/2017 | 1.70 | 1.65 | 1.65 | 4,075 | 16 | 2,451 |
| 14/06/2017 | 1.71 | 1.68 | 1.71 | 5,382 | 7 | 3,200 |
| 13/06/2017 | 1.70 | 1.68 | 1.70 | 63,509 | 7 | 37,800 |
| 12/06/2017 | 1.71 | 1.66 | 1.71 | 11,641 | 24 | 6,947 |
| 11/06/2017 | 1.71 | 1.69 | 1.71 | 697 | 2 | 410 |
| 08/06/2017 | 1.72 | 1.68 | 1.72 | 2,206 | 7 | 1,310 |
| 07/06/2017 | 1.73 | 1.70 | 1.73 | 548 | 5 | 320 |
| 06/06/2017 | 1.73 | 1.68 | 1.73 | 6,062 | 10 | 3,590 |
| 04/06/2017 | 1.73 | 1.70 | 1.73 | 443 | 4 | 260 |
| 01/06/2017 | 1.73 | 1.70 | 1.73 | 1,296 | 6 | 760 |
| 31/05/2017 | 1.74 | 1.70 | 1.73 | 1,092 | 11 | 640 |
| 30/05/2017 | 1.72 | 1.70 | 1.72 | 2,541 | 9 | 1,493 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/09/2010 | 1.03 | 0.86 | 1.03 | 6,510 | 46 | 6,799 |
| 13/09/2010 | 0.90 | 0.81 | 0.85 | 151 | 9 | 176 |
| 05/09/2010 | 0.91 | 0.86 | 0.86 | 324 | 5 | 375 |
| 29/08/2010 | 0.99 | 0.89 | 0.92 | 1,989 | 22 | 2,208 |
| 22/08/2010 | 1.17 | 0.97 | 0.97 | 5,775 | 39 | 5,397 |
| 15/08/2010 | 1.20 | 1.12 | 1.14 | 2,293 | 16 | 1,955 |
| 08/08/2010 | 1.22 | 1.14 | 1.17 | 5,061 | 30 | 4,377 |
| 01/08/2010 | 1.20 | 1.10 | 1.20 | 3,390 | 19 | 2,935 |
| 25/07/2010 | 1.17 | 1.04 | 1.14 | 4,539 | 26 | 4,176 |
| 18/07/2010 | 1.18 | 1.07 | 1.13 | 7,512 | 44 | 6,750 |
| 11/07/2010 | 1.37 | 1.09 | 1.17 | 11,814 | 75 | 10,041 |
| 04/07/2010 | 2.40 | 1.38 | 1.38 | 5,622 | 20 | 3,925 |
| 27/06/2010 | 2.41 | 2.24 | 2.29 | 2,370 | 10 | 1,045 |
| 20/06/2010 | 2.60 | 2.35 | 2.35 | 4,446 | 14 | 1,866 |
| 13/06/2010 | 2.66 | 2.50 | 2.50 | 728 | 5 | 285 |
| 06/06/2010 | 2.87 | 2.53 | 2.67 | 2,767 | 12 | 1,031 |
| 30/05/2010 | 3.07 | 2.71 | 2.79 | 17,609 | 17 | 6,210 |
| 23/05/2010 | 3.15 | 2.60 | 3.15 | 45,264 | 19 | 16,004 |
| 16/05/2010 | 2.73 | 2.49 | 2.73 | 16,699 | 12 | 6,600 |