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 |
|---|---|---|---|---|---|---|
| 15/09/2024 | 1.42 | 1.42 | 1.42 | 28 | 1 | 20 |
| 28/08/2024 | 1.42 | 1.42 | 1.42 | 1 | 1 | 1 |
| 07/08/2024 | 1.42 | 1.42 | 1.42 | 95 | 1 | 67 |
| 23/07/2024 | 1.45 | 1.45 | 1.45 | 165 | 1 | 114 |
| 02/07/2024 | 1.54 | 1.45 | 1.54 | 879 | 2 | 600 |
| 02/06/2024 | 1.45 | 1.43 | 1.45 | 1,635 | 7 | 1,129 |
| 05/05/2024 | 1.37 | 1.36 | 1.36 | 156 | 2 | 114 |
| 25/03/2024 | 1.38 | 1.38 | 1.38 | 157 | 1 | 114 |
| 08/02/2024 | 1.49 | 1.49 | 1.49 | 1,490 | 1 | 1,000 |
| 22/01/2024 | 1.49 | 1.49 | 1.49 | 745 | 1 | 500 |
| 08/01/2024 | 1.49 | 1.49 | 1.49 | 52 | 1 | 35 |
| 04/01/2024 | 1.40 | 1.40 | 1.40 | 140 | 1 | 100 |
| 19/12/2023 | 1.43 | 1.43 | 1.43 | 2,312 | 3 | 1,617 |
| 12/12/2023 | 1.43 | 1.38 | 1.43 | 208 | 4 | 146 |
| 26/11/2023 | 1.43 | 1.43 | 1.43 | 21 | 1 | 15 |
| 01/11/2023 | 1.43 | 1.43 | 1.43 | 715 | 4 | 500 |
| 26/10/2023 | 1.40 | 1.40 | 1.40 | 700 | 1 | 500 |
| 24/08/2023 | 1.43 | 1.43 | 1.43 | 187 | 2 | 131 |
| 20/08/2023 | 1.42 | 1.42 | 1.42 | 710 | 1 | 500 |
| 09/08/2023 | 1.38 | 1.38 | 1.38 | 690 | 1 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/06/2023 | 1.38 | 1.38 | 1.38 | 414 | 2 | 300 |
| 04/06/2023 | 1.37 | 1.30 | 1.30 | 3,877 | 9 | 2,900 |
| 14/05/2023 | 1.43 | 1.37 | 1.43 | 113 | 3 | 82 |
| 07/05/2023 | 1.42 | 1.38 | 1.38 | 2,294 | 12 | 1,634 |
| 25/04/2023 | 1.33 | 1.33 | 1.33 | 31 | 1 | 23 |
| 16/04/2023 | 1.38 | 1.32 | 1.32 | 1,015 | 3 | 745 |
| 02/04/2023 | 1.35 | 1.35 | 1.35 | 270 | 3 | 200 |
| 19/03/2023 | 1.35 | 1.35 | 1.35 | 1,139 | 4 | 844 |
| 12/03/2023 | 1.39 | 1.35 | 1.39 | 125 | 2 | 92 |
| 05/03/2023 | 1.35 | 1.34 | 1.34 | 1,224 | 13 | 913 |
| 26/02/2023 | 1.35 | 1.35 | 1.35 | 405 | 1 | 300 |
| 19/02/2023 | 1.34 | 1.33 | 1.34 | 1,202 | 10 | 901 |
| 12/02/2023 | 1.34 | 1.33 | 1.33 | 1,233 | 7 | 924 |
| 05/02/2023 | 1.35 | 1.31 | 1.32 | 7,072 | 35 | 5,309 |
| 29/01/2023 | 1.45 | 1.45 | 1.45 | 10 | 1 | 7 |
| 22/01/2023 | 1.36 | 1.35 | 1.35 | 1,351 | 2 | 1,000 |
| 15/01/2023 | 1.33 | 1.32 | 1.32 | 134 | 2 | 101 |
| 08/01/2023 | 1.30 | 1.30 | 1.30 | 131 | 1 | 101 |
| 11/12/2022 | 1.39 | 1.39 | 1.39 | 153 | 2 | 110 |
| 04/12/2022 | 1.30 | 1.30 | 1.30 | 78 | 1 | 60 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2020 | 1.42 | 1.35 | 1.35 | 10,745 | 34 | 7,803 |
| 10/05/2020 | 1.47 | 1.36 | 1.37 | 4,768 | 7 | 3,364 |
| 01/03/2020 | 1.57 | 1.50 | 1.50 | 8,346 | 17 | 5,396 |
| 02/02/2020 | 1.65 | 1.56 | 1.56 | 1,975 | 6 | 1,249 |
| 02/01/2020 | 1.67 | 1.50 | 1.67 | 5,865 | 17 | 3,762 |
| 01/12/2019 | 1.59 | 1.56 | 1.56 | 3,971 | 14 | 2,540 |
| 03/11/2019 | 1.60 | 1.56 | 1.59 | 5,379 | 11 | 3,405 |
| 01/10/2019 | 1.60 | 1.52 | 1.55 | 11,427 | 15 | 7,322 |
| 01/09/2019 | 1.69 | 1.55 | 1.64 | 2,205 | 9 | 1,396 |
| 01/08/2019 | 1.69 | 1.60 | 1.60 | 3,910 | 8 | 2,395 |
| 01/07/2019 | 1.70 | 1.60 | 1.64 | 9,828 | 23 | 5,897 |
| 02/06/2019 | 1.71 | 1.58 | 1.62 | 12,782 | 38 | 7,731 |
| 01/05/2019 | 1.72 | 1.58 | 1.68 | 3,155 | 15 | 1,909 |
| 01/04/2019 | 1.68 | 1.55 | 1.60 | 21,698 | 31 | 13,427 |
| 03/03/2019 | 1.68 | 1.60 | 1.66 | 124,048 | 8 | 74,223 |
| 03/02/2019 | 1.89 | 1.65 | 1.65 | 31,768 | 76 | 17,867 |
| 02/01/2019 | 1.69 | 1.58 | 1.65 | 5,860 | 16 | 3,597 |
| 02/12/2018 | 1.70 | 1.50 | 1.58 | 342,682 | 28 | 223,590 |
| 01/11/2018 | 1.62 | 1.55 | 1.58 | 126,722 | 38 | 79,314 |
| 01/10/2018 | 1.61 | 1.52 | 1.52 | 81,789 | 78 | 52,137 |