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 |
|---|---|---|---|---|---|---|
| 06/08/2023 | 1.35 | 1.35 | 1.35 | 55 | 2 | 41 |
| 03/08/2023 | 1.35 | 1.35 | 1.35 | 16 | 1 | 12 |
| 26/07/2023 | 1.35 | 1.35 | 1.35 | 675 | 2 | 500 |
| 24/07/2023 | 1.35 | 1.34 | 1.34 | 295 | 2 | 219 |
| 12/07/2023 | 1.36 | 1.35 | 1.35 | 540 | 2 | 399 |
| 04/07/2023 | 1.35 | 1.35 | 1.35 | 675 | 1 | 500 |
| 19/06/2023 | 1.38 | 1.38 | 1.38 | 414 | 2 | 300 |
| 07/06/2023 | 1.34 | 1.30 | 1.30 | 2,959 | 6 | 2,224 |
| 05/06/2023 | 1.37 | 1.34 | 1.34 | 919 | 3 | 676 |
| 17/05/2023 | 1.43 | 1.43 | 1.43 | 21 | 2 | 15 |
| 16/05/2023 | 1.37 | 1.37 | 1.37 | 92 | 1 | 67 |
| 11/05/2023 | 1.38 | 1.38 | 1.38 | 7 | 1 | 5 |
| 09/05/2023 | 1.38 | 1.38 | 1.38 | 689 | 3 | 499 |
| 08/05/2023 | 1.42 | 1.38 | 1.42 | 1,598 | 8 | 1,130 |
| 27/04/2023 | 1.33 | 1.33 | 1.33 | 31 | 1 | 23 |
| 20/04/2023 | 1.33 | 1.32 | 1.32 | 325 | 2 | 245 |
| 16/04/2023 | 1.38 | 1.38 | 1.38 | 690 | 1 | 500 |
| 05/04/2023 | 1.35 | 1.35 | 1.35 | 90 | 1 | 67 |
| 04/04/2023 | 1.35 | 1.35 | 1.35 | 180 | 2 | 133 |
| 21/03/2023 | 1.35 | 1.35 | 1.35 | 34 | 2 | 25 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/11/2022 | 1.30 | 1.28 | 1.28 | 754 | 5 | 581 |
| 23/10/2022 | 1.36 | 1.34 | 1.34 | 942 | 6 | 700 |
| 09/10/2022 | 1.39 | 1.35 | 1.35 | 830 | 4 | 609 |
| 18/09/2022 | 1.40 | 1.40 | 1.40 | 840 | 2 | 600 |
| 11/09/2022 | 1.43 | 1.43 | 1.43 | 14 | 1 | 10 |
| 21/08/2022 | 1.43 | 1.43 | 1.43 | 572 | 1 | 400 |
| 14/08/2022 | 1.44 | 1.44 | 1.44 | 1,280 | 2 | 889 |
| 24/07/2022 | 1.50 | 1.47 | 1.50 | 2,675 | 5 | 1,811 |
| 17/07/2022 | 1.45 | 1.45 | 1.45 | 725 | 1 | 500 |
| 03/07/2022 | 1.46 | 1.36 | 1.46 | 22,686 | 14 | 16,651 |
| 26/06/2022 | 1.37 | 1.36 | 1.36 | 3,309 | 8 | 2,433 |
| 19/06/2022 | 1.37 | 1.37 | 1.37 | 299 | 1 | 218 |
| 05/06/2022 | 1.38 | 1.37 | 1.37 | 947 | 3 | 691 |
| 22/05/2022 | 1.38 | 1.37 | 1.37 | 4,114 | 5 | 3,000 |
| 17/04/2022 | 1.36 | 1.36 | 1.36 | 24 | 1 | 18 |
| 10/04/2022 | 1.40 | 1.40 | 1.40 | 1,189 | 2 | 849 |
| 03/04/2022 | 1.42 | 1.40 | 1.40 | 2,823 | 5 | 2,015 |
| 27/03/2022 | 1.40 | 1.40 | 1.40 | 4,948 | 10 | 3,534 |
| 13/03/2022 | 1.32 | 1.32 | 1.32 | 173 | 1 | 131 |
| 23/01/2022 | 1.35 | 1.35 | 1.35 | 46 | 1 | 34 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/09/2018 | 1.67 | 1.60 | 1.60 | 28,290 | 52 | 17,631 |
| 01/08/2018 | 1.76 | 1.61 | 1.62 | 23,377 | 18 | 13,344 |
| 01/07/2018 | 1.67 | 1.60 | 1.64 | 1,719 | 13 | 1,063 |
| 03/06/2018 | 1.67 | 1.60 | 1.60 | 7,223 | 24 | 4,484 |
| 02/05/2018 | 1.74 | 1.61 | 1.62 | 129,108 | 24 | 77,796 |
| 01/04/2018 | 1.73 | 1.60 | 1.71 | 165,721 | 82 | 97,683 |
| 01/03/2018 | 1.68 | 1.62 | 1.65 | 272,772 | 58 | 167,076 |
| 01/02/2018 | 1.69 | 1.59 | 1.62 | 99,812 | 124 | 61,336 |
| 02/01/2018 | 1.63 | 1.55 | 1.61 | 63,645 | 118 | 40,360 |
| 03/12/2017 | 1.61 | 1.55 | 1.55 | 59,454 | 90 | 38,224 |
| 01/11/2017 | 1.70 | 1.55 | 1.55 | 70,947 | 186 | 44,411 |
| 01/10/2017 | 1.74 | 1.61 | 1.70 | 420,310 | 107 | 251,834 |
| 05/09/2017 | 1.77 | 1.63 | 1.65 | 114,371 | 223 | 67,133 |
| 01/08/2017 | 1.82 | 1.60 | 1.73 | 156,568 | 318 | 90,891 |
| 02/07/2017 | 1.68 | 1.54 | 1.63 | 56,632 | 182 | 35,251 |
| 01/06/2017 | 1.73 | 1.63 | 1.67 | 111,858 | 134 | 66,678 |
| 01/05/2017 | 1.79 | 1.70 | 1.73 | 56,578 | 244 | 32,422 |
| 02/04/2017 | 1.90 | 1.76 | 1.80 | 54,503 | 227 | 30,348 |
| 01/03/2017 | 1.97 | 1.70 | 1.88 | 912,885 | 967 | 491,527 |
| 01/02/2017 | 2.50 | 1.68 | 1.77 | 2,247,877 | 1,949 | 1,050,196 |