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 |
|---|---|---|---|---|---|---|
| 27/09/2021 | 1.40 | 1.40 | 1.40 | 420 | 1 | 300 |
| 23/09/2021 | 1.37 | 1.37 | 1.37 | 411 | 2 | 300 |
| 21/09/2021 | 1.37 | 1.37 | 1.37 | 69 | 1 | 50 |
| 13/09/2021 | 1.38 | 1.38 | 1.38 | 665 | 1 | 482 |
| 02/09/2021 | 1.38 | 1.38 | 1.38 | 112 | 1 | 81 |
| 12/08/2021 | 1.38 | 1.38 | 1.38 | 302 | 1 | 219 |
| 11/07/2021 | 1.40 | 1.40 | 1.40 | 420,000 | 2 | 300,000 |
| 01/07/2021 | 1.46 | 1.46 | 1.46 | 199 | 1 | 136 |
| 28/06/2021 | 1.46 | 1.45 | 1.46 | 728 | 2 | 500 |
| 23/06/2021 | 1.40 | 1.39 | 1.40 | 1,397 | 4 | 1,000 |
| 20/06/2021 | 1.40 | 1.40 | 1.40 | 630 | 2 | 450 |
| 15/06/2021 | 1.40 | 1.40 | 1.40 | 92 | 1 | 66 |
| 14/06/2021 | 1.46 | 1.46 | 1.46 | 44 | 1 | 30 |
| 03/06/2021 | 1.47 | 1.40 | 1.47 | 1,772 | 2 | 1,261 |
| 02/06/2021 | 1.40 | 1.40 | 1.40 | 1,875 | 2 | 1,339 |
| 30/05/2021 | 1.45 | 1.38 | 1.45 | 4,019 | 4 | 2,900 |
| 23/05/2021 | 1.41 | 1.41 | 1.41 | 548 | 1 | 389 |
| 17/05/2021 | 1.42 | 1.41 | 1.41 | 1,415 | 2 | 1,000 |
| 10/05/2021 | 1.45 | 1.45 | 1.45 | 2,175 | 1 | 1,500 |
| 04/05/2021 | 1.45 | 1.45 | 1.45 | 3,299 | 2 | 2,275 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/03/2020 | 1.57 | 1.55 | 1.55 | 4,664 | 6 | 3,000 |
| 23/02/2020 | 1.56 | 1.56 | 1.56 | 936 | 2 | 600 |
| 16/02/2020 | 1.65 | 1.58 | 1.58 | 1,039 | 4 | 649 |
| 26/01/2020 | 1.67 | 1.58 | 1.67 | 86 | 2 | 52 |
| 19/01/2020 | 1.60 | 1.55 | 1.60 | 4,847 | 8 | 3,100 |
| 12/01/2020 | 1.59 | 1.55 | 1.59 | 219 | 3 | 140 |
| 05/01/2020 | 1.55 | 1.50 | 1.53 | 714 | 4 | 470 |
| 29/12/2019 | 1.57 | 1.56 | 1.56 | 626 | 2 | 400 |
| 22/12/2019 | 1.58 | 1.58 | 1.58 | 63 | 1 | 40 |
| 15/12/2019 | 1.56 | 1.56 | 1.56 | 702 | 3 | 450 |
| 08/12/2019 | 1.56 | 1.56 | 1.56 | 156 | 1 | 100 |
| 01/12/2019 | 1.59 | 1.56 | 1.56 | 2,424 | 7 | 1,550 |
| 17/11/2019 | 1.60 | 1.56 | 1.59 | 5,331 | 10 | 3,375 |
| 03/11/2019 | 1.59 | 1.59 | 1.59 | 48 | 1 | 30 |
| 27/10/2019 | 1.60 | 1.55 | 1.55 | 1,258 | 6 | 798 |
| 20/10/2019 | 1.57 | 1.57 | 1.57 | 1,884 | 2 | 1,200 |
| 06/10/2019 | 1.59 | 1.52 | 1.52 | 8,285 | 7 | 5,324 |
| 29/09/2019 | 1.64 | 1.64 | 1.64 | 39 | 1 | 24 |
| 22/09/2019 | 1.66 | 1.55 | 1.66 | 1,713 | 4 | 1,101 |
| 01/09/2019 | 1.69 | 1.57 | 1.57 | 453 | 4 | 271 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2011 | 0.84 | 0.70 | 0.79 | 13,459 | 109 | 17,596 |
| 01/11/2011 | 0.72 | 0.61 | 0.68 | 9,676 | 80 | 14,750 |
| 02/10/2011 | 0.76 | 0.61 | 0.64 | 4,032 | 71 | 6,261 |
| 04/09/2011 | 0.76 | 0.67 | 0.73 | 7,453 | 94 | 10,215 |
| 01/08/2011 | 0.86 | 0.70 | 0.71 | 3,004 | 84 | 3,945 |
| 03/07/2011 | 0.80 | 0.70 | 0.78 | 10,265 | 110 | 13,947 |
| 01/06/2011 | 0.90 | 0.76 | 0.78 | 14,077 | 87 | 16,884 |
| 02/05/2011 | 0.94 | 0.82 | 0.89 | 38,338 | 136 | 43,182 |
| 03/04/2011 | 0.99 | 0.81 | 0.92 | 35,751 | 151 | 39,920 |
| 01/03/2011 | 0.99 | 0.76 | 0.88 | 17,915 | 110 | 21,426 |
| 01/02/2011 | 1.11 | 0.85 | 0.85 | 47,909 | 139 | 50,954 |
| 02/01/2011 | 1.11 | 0.88 | 1.06 | 451 | 20 | 474 |
| 01/12/2010 | 1.00 | 0.87 | 0.95 | 7,149 | 56 | 7,617 |
| 01/11/2010 | 1.14 | 0.95 | 1.00 | 3,351 | 35 | 3,171 |
| 03/10/2010 | 1.10 | 0.92 | 0.97 | 26,776 | 123 | 25,879 |
| 01/09/2010 | 1.18 | 0.81 | 1.03 | 38,741 | 159 | 36,694 |
| 01/08/2010 | 1.22 | 0.92 | 0.93 | 16,946 | 114 | 15,122 |
| 01/07/2010 | 2.40 | 1.04 | 1.14 | 29,487 | 165 | 24,892 |
| 01/06/2010 | 2.93 | 2.24 | 2.29 | 13,214 | 53 | 5,277 |
| 02/05/2010 | 3.15 | 2.49 | 2.85 | 76,671 | 36 | 27,764 |