PHILADELPHIA PHARMACEEUTICALS Historical
Performance Indicators 15/10/2026
MarketFirst
High Price2.00
Last Closing1.95
No. of Transactions1
SectorPharmaceutical and Medical Industries
Low Price2.00
Opening Price2.00
No. of Shares10
Div3.50
Change0.05
Closing Price2.00
Average Price2.00
P/E14.15
Value Traded20
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2020 | 1.35 | 1.35 | 1.35 | 24 | 1 | 18 |
| 28/06/2020 | 1.35 | 1.35 | 1.35 | 540 | 2 | 400 |
| 25/06/2020 | 1.37 | 1.35 | 1.35 | 2,723 | 6 | 2,000 |
| 24/06/2020 | 1.39 | 1.39 | 1.39 | 3,823 | 13 | 2,750 |
| 21/06/2020 | 1.40 | 1.39 | 1.39 | 1,392 | 7 | 1,000 |
| 16/06/2020 | 1.42 | 1.42 | 1.42 | 284 | 1 | 200 |
| 07/06/2020 | 1.36 | 1.36 | 1.36 | 344 | 1 | 253 |
| 03/06/2020 | 1.41 | 1.41 | 1.41 | 282 | 1 | 200 |
| 01/06/2020 | 1.37 | 1.35 | 1.35 | 1,358 | 3 | 1,000 |
| 27/05/2020 | 1.37 | 1.36 | 1.37 | 1,456 | 2 | 1,064 |
| 18/05/2020 | 1.38 | 1.38 | 1.38 | 690 | 1 | 500 |
| 17/05/2020 | 1.41 | 1.41 | 1.41 | 423 | 2 | 300 |
| 14/05/2020 | 1.44 | 1.44 | 1.44 | 288 | 1 | 200 |
| 13/05/2020 | 1.47 | 1.47 | 1.47 | 1,911 | 1 | 1,300 |
| 15/03/2020 | 1.55 | 1.50 | 1.50 | 3,682 | 11 | 2,396 |
| 12/03/2020 | 1.57 | 1.55 | 1.55 | 4,664 | 6 | 3,000 |
| 25/02/2020 | 1.56 | 1.56 | 1.56 | 936 | 2 | 600 |
| 17/02/2020 | 1.60 | 1.58 | 1.58 | 973 | 3 | 609 |
| 16/02/2020 | 1.65 | 1.65 | 1.65 | 66 | 1 | 40 |
| 28/01/2020 | 1.67 | 1.58 | 1.67 | 86 | 2 | 52 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/03/2018 | 1.64 | 1.62 | 1.62 | 76,382 | 8 | 46,626 |
| 25/02/2018 | 1.64 | 1.62 | 1.62 | 17,852 | 24 | 11,000 |
| 18/02/2018 | 1.63 | 1.62 | 1.62 | 37,902 | 28 | 23,390 |
| 11/02/2018 | 1.69 | 1.62 | 1.63 | 13,124 | 29 | 7,992 |
| 04/02/2018 | 1.68 | 1.60 | 1.62 | 30,455 | 41 | 18,654 |
| 28/01/2018 | 1.61 | 1.57 | 1.60 | 3,024 | 10 | 1,913 |
| 21/01/2018 | 1.62 | 1.55 | 1.61 | 21,213 | 44 | 13,499 |
| 14/01/2018 | 1.63 | 1.59 | 1.63 | 3,078 | 21 | 1,920 |
| 07/01/2018 | 1.60 | 1.58 | 1.60 | 30,640 | 18 | 19,389 |
| 31/12/2017 | 1.63 | 1.55 | 1.56 | 6,673 | 29 | 4,264 |
| 24/12/2017 | 1.57 | 1.55 | 1.55 | 4,709 | 21 | 3,035 |
| 17/12/2017 | 1.58 | 1.55 | 1.55 | 30,386 | 28 | 19,485 |
| 10/12/2017 | 1.59 | 1.55 | 1.55 | 10,749 | 13 | 6,927 |
| 03/12/2017 | 1.61 | 1.55 | 1.55 | 13,106 | 26 | 8,452 |
| 26/11/2017 | 1.59 | 1.55 | 1.55 | 11,306 | 27 | 7,275 |
| 19/11/2017 | 1.60 | 1.56 | 1.56 | 21,096 | 63 | 13,416 |
| 12/11/2017 | 1.61 | 1.58 | 1.61 | 2,577 | 9 | 1,620 |
| 05/11/2017 | 1.67 | 1.60 | 1.62 | 24,197 | 61 | 14,997 |
| 29/10/2017 | 1.73 | 1.65 | 1.65 | 12,952 | 37 | 7,804 |
| 22/10/2017 | 1.74 | 1.70 | 1.74 | 126,481 | 5 | 74,326 |