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 |
|---|---|---|---|---|---|---|
| 05/12/2022 | 1.30 | 1.30 | 1.30 | 78 | 1 | 60 |
| 06/11/2022 | 1.30 | 1.28 | 1.28 | 754 | 5 | 581 |
| 26/10/2022 | 1.34 | 1.34 | 1.34 | 210 | 1 | 157 |
| 25/10/2022 | 1.36 | 1.34 | 1.35 | 732 | 5 | 543 |
| 11/10/2022 | 1.35 | 1.35 | 1.35 | 20 | 1 | 15 |
| 09/10/2022 | 1.39 | 1.35 | 1.35 | 810 | 3 | 594 |
| 18/09/2022 | 1.40 | 1.40 | 1.40 | 840 | 2 | 600 |
| 12/09/2022 | 1.43 | 1.43 | 1.43 | 14 | 1 | 10 |
| 25/08/2022 | 1.43 | 1.43 | 1.43 | 572 | 1 | 400 |
| 16/08/2022 | 1.44 | 1.44 | 1.44 | 720 | 1 | 500 |
| 15/08/2022 | 1.44 | 1.44 | 1.44 | 560 | 1 | 389 |
| 27/07/2022 | 1.50 | 1.50 | 1.50 | 17 | 1 | 11 |
| 26/07/2022 | 1.50 | 1.47 | 1.50 | 2,658 | 4 | 1,800 |
| 20/07/2022 | 1.45 | 1.45 | 1.45 | 725 | 1 | 500 |
| 06/07/2022 | 1.46 | 1.46 | 1.46 | 1 | 1 | 1 |
| 04/07/2022 | 1.37 | 1.36 | 1.37 | 22,685 | 13 | 16,650 |
| 28/06/2022 | 1.36 | 1.36 | 1.36 | 2,176 | 3 | 1,600 |
| 27/06/2022 | 1.36 | 1.36 | 1.36 | 1,112 | 4 | 818 |
| 26/06/2022 | 1.37 | 1.37 | 1.37 | 21 | 1 | 15 |
| 23/06/2022 | 1.37 | 1.37 | 1.37 | 299 | 1 | 218 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/05/2021 | 1.45 | 1.41 | 1.45 | 3,440 | 3 | 2,375 |
| 25/04/2021 | 1.47 | 1.40 | 1.40 | 5,810 | 6 | 4,100 |
| 28/03/2021 | 1.34 | 1.34 | 1.34 | 12 | 1 | 9 |
| 28/02/2021 | 1.47 | 1.40 | 1.40 | 944,183 | 10 | 674,358 |
| 21/02/2021 | 1.53 | 1.53 | 1.53 | 153 | 1 | 100 |
| 14/02/2021 | 1.48 | 1.48 | 1.48 | 148 | 1 | 100 |
| 07/02/2021 | 1.43 | 1.43 | 1.43 | 143 | 1 | 100 |
| 24/01/2021 | 1.57 | 1.50 | 1.50 | 9,004 | 5 | 5,993 |
| 10/01/2021 | 1.43 | 1.42 | 1.43 | 1,074 | 5 | 756 |
| 03/01/2021 | 1.42 | 1.40 | 1.42 | 1,812 | 7 | 1,294 |
| 27/12/2020 | 1.43 | 1.43 | 1.43 | 286 | 1 | 200 |
| 06/12/2020 | 1.38 | 1.37 | 1.37 | 207 | 2 | 150 |
| 29/11/2020 | 1.38 | 1.38 | 1.38 | 345 | 1 | 250 |
| 22/11/2020 | 1.43 | 1.38 | 1.43 | 4,079 | 6 | 2,898 |
| 15/11/2020 | 1.40 | 1.35 | 1.37 | 1,212 | 5 | 888 |
| 01/11/2020 | 1.38 | 1.38 | 1.38 | 138 | 1 | 100 |
| 25/10/2020 | 1.36 | 1.36 | 1.36 | 392 | 1 | 288 |
| 18/10/2020 | 1.43 | 1.37 | 1.37 | 3,637 | 13 | 2,600 |
| 11/10/2020 | 1.38 | 1.37 | 1.38 | 734 | 3 | 532 |
| 04/10/2020 | 1.38 | 1.38 | 1.38 | 138 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/05/2015 | 10.50 | 9.60 | 10.45 | 284,130 | 42 | 28,360 |
| 01/04/2015 | 10.15 | 10.15 | 10.15 | 3,045 | 1 | 300 |
| 01/03/2015 | 10.30 | 8.50 | 10.18 | 23,100 | 43 | 2,453 |
| 01/02/2015 | 8.50 | 8.45 | 8.50 | 7,129 | 15 | 842 |
| 04/01/2015 | 8.09 | 8.09 | 8.09 | 3,034 | 6 | 375 |
| 01/12/2014 | 8.29 | 8.08 | 8.09 | 1,257,868 | 24 | 155,484 |
| 02/11/2014 | 8.15 | 6.40 | 8.10 | 19,308 | 34 | 2,622 |
| 01/10/2014 | 6.45 | 6.18 | 6.44 | 12,392 | 19 | 1,925 |
| 01/09/2014 | 6.18 | 5.50 | 6.18 | 17,298 | 9 | 2,850 |
| 03/08/2014 | 5.61 | 5.00 | 5.50 | 491,278 | 54 | 95,975 |
| 01/07/2014 | 4.90 | 4.75 | 4.90 | 18,509 | 18 | 3,865 |
| 01/06/2014 | 4.90 | 4.90 | 4.90 | 5 | 1 | 1 |
| 01/04/2014 | 5.06 | 4.90 | 4.90 | 67,616 | 17 | 13,468 |
| 02/03/2014 | 4.97 | 3.72 | 4.97 | 5,772 | 9 | 1,414 |
| 02/02/2014 | 3.23 | 2.21 | 3.23 | 486,744 | 43 | 185,692 |
| 02/01/2014 | 2.11 | 1.61 | 2.11 | 139,030 | 24 | 83,432 |
| 01/12/2013 | 1.61 | 1.60 | 1.61 | 200,737 | 10 | 124,682 |
| 03/11/2013 | 1.63 | 1.55 | 1.61 | 130,432 | 22 | 81,396 |
| 01/10/2013 | 1.60 | 1.43 | 1.60 | 15,027 | 17 | 9,787 |
| 01/09/2013 | 1.40 | 1.32 | 1.40 | 131,087 | 10 | 98,489 |