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 |
|---|---|---|---|---|---|---|
| 07/06/2022 | 1.38 | 1.37 | 1.37 | 414 | 2 | 302 |
| 06/06/2022 | 1.37 | 1.37 | 1.37 | 533 | 1 | 389 |
| 23/05/2022 | 1.38 | 1.37 | 1.37 | 4,114 | 5 | 3,000 |
| 18/04/2022 | 1.36 | 1.36 | 1.36 | 24 | 1 | 18 |
| 12/04/2022 | 1.40 | 1.40 | 1.40 | 1,189 | 2 | 849 |
| 04/04/2022 | 1.40 | 1.40 | 1.40 | 1,400 | 2 | 1,000 |
| 03/04/2022 | 1.42 | 1.40 | 1.40 | 1,423 | 3 | 1,015 |
| 31/03/2022 | 1.40 | 1.40 | 1.40 | 1,540 | 2 | 1,100 |
| 30/03/2022 | 1.40 | 1.40 | 1.40 | 2,734 | 6 | 1,953 |
| 29/03/2022 | 1.40 | 1.40 | 1.40 | 673 | 2 | 481 |
| 16/03/2022 | 1.32 | 1.32 | 1.32 | 173 | 1 | 131 |
| 25/01/2022 | 1.35 | 1.35 | 1.35 | 46 | 1 | 34 |
| 05/01/2022 | 1.40 | 1.40 | 1.40 | 420 | 1 | 300 |
| 23/12/2021 | 1.37 | 1.37 | 1.37 | 30 | 1 | 22 |
| 15/12/2021 | 1.40 | 1.37 | 1.40 | 859 | 5 | 627 |
| 01/12/2021 | 1.37 | 1.36 | 1.37 | 1,757 | 6 | 1,286 |
| 14/11/2021 | 1.38 | 1.38 | 1.38 | 665 | 1 | 482 |
| 27/10/2021 | 1.38 | 1.36 | 1.38 | 2,650 | 4 | 1,930 |
| 06/10/2021 | 1.37 | 1.37 | 1.37 | 101 | 1 | 74 |
| 04/10/2021 | 1.41 | 1.41 | 1.41 | 78 | 1 | 55 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/09/2020 | 1.38 | 1.34 | 1.38 | 2,411 | 3 | 1,750 |
| 13/09/2020 | 1.40 | 1.35 | 1.39 | 2,236 | 9 | 1,630 |
| 06/09/2020 | 1.34 | 1.34 | 1.34 | 80 | 1 | 60 |
| 30/08/2020 | 1.35 | 1.34 | 1.34 | 672 | 2 | 500 |
| 23/08/2020 | 1.37 | 1.32 | 1.37 | 1,338 | 6 | 1,000 |
| 16/08/2020 | 1.38 | 1.35 | 1.38 | 2,054 | 4 | 1,500 |
| 09/08/2020 | 1.35 | 1.29 | 1.35 | 17,491 | 31 | 13,322 |
| 26/07/2020 | 1.40 | 1.40 | 1.40 | 140 | 1 | 100 |
| 19/07/2020 | 1.35 | 1.33 | 1.34 | 3,735 | 9 | 2,785 |
| 12/07/2020 | 1.33 | 1.33 | 1.33 | 793 | 5 | 596 |
| 05/07/2020 | 1.35 | 1.33 | 1.33 | 2,927 | 8 | 2,186 |
| 28/06/2020 | 1.35 | 1.35 | 1.35 | 564 | 3 | 418 |
| 21/06/2020 | 1.40 | 1.35 | 1.35 | 7,937 | 26 | 5,750 |
| 14/06/2020 | 1.42 | 1.42 | 1.42 | 284 | 1 | 200 |
| 07/06/2020 | 1.36 | 1.36 | 1.36 | 344 | 1 | 253 |
| 31/05/2020 | 1.41 | 1.35 | 1.41 | 1,640 | 4 | 1,200 |
| 26/05/2020 | 1.37 | 1.36 | 1.37 | 1,456 | 2 | 1,064 |
| 17/05/2020 | 1.41 | 1.38 | 1.38 | 1,113 | 3 | 800 |
| 10/05/2020 | 1.47 | 1.44 | 1.44 | 2,199 | 2 | 1,500 |
| 15/03/2020 | 1.55 | 1.50 | 1.50 | 3,682 | 11 | 2,396 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2013 | 1.48 | 1.42 | 1.42 | 3,492 | 13 | 2,381 |
| 01/07/2013 | 1.47 | 1.39 | 1.41 | 370,767 | 20 | 262,917 |
| 02/06/2013 | 1.50 | 1.32 | 1.33 | 1,364,949 | 71 | 931,624 |
| 01/05/2013 | 1.42 | 1.23 | 1.29 | 105,978 | 77 | 79,854 |
| 01/04/2013 | 1.33 | 1.05 | 1.27 | 228,418 | 240 | 191,924 |
| 03/03/2013 | 1.27 | 0.65 | 1.27 | 1,867,779 | 324 | 1,913,524 |
| 03/02/2013 | 0.68 | 0.62 | 0.62 | 348 | 7 | 536 |
| 02/01/2013 | 0.69 | 0.66 | 0.66 | 179 | 7 | 270 |
| 02/12/2012 | 0.66 | 0.63 | 0.63 | 102 | 5 | 160 |
| 01/11/2012 | 0.65 | 0.55 | 0.60 | 281 | 13 | 487 |
| 01/10/2012 | 0.55 | 0.51 | 0.54 | 641 | 21 | 1,208 |
| 02/09/2012 | 0.61 | 0.55 | 0.55 | 17 | 4 | 30 |
| 01/08/2012 | 0.62 | 0.57 | 0.59 | 135 | 6 | 230 |
| 01/07/2012 | 0.66 | 0.63 | 0.64 | 89,030 | 22 | 134,895 |
| 03/06/2012 | 0.75 | 0.63 | 0.66 | 1,846 | 25 | 2,800 |
| 01/05/2012 | 0.78 | 0.63 | 0.72 | 7,429 | 37 | 10,157 |
| 01/04/2012 | 0.70 | 0.59 | 0.64 | 1,403 | 27 | 2,255 |
| 01/03/2012 | 0.70 | 0.61 | 0.67 | 930 | 10 | 1,350 |
| 01/02/2012 | 0.78 | 0.70 | 0.72 | 13,827 | 80 | 18,866 |
| 02/01/2012 | 0.84 | 0.73 | 0.78 | 3,323 | 35 | 4,369 |