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 |
|---|---|---|---|---|---|---|
| 23/01/2020 | 1.60 | 1.58 | 1.60 | 716 | 2 | 450 |
| 22/01/2020 | 1.56 | 1.56 | 1.56 | 780 | 1 | 500 |
| 21/01/2020 | 1.56 | 1.55 | 1.55 | 3,038 | 3 | 1,950 |
| 20/01/2020 | 1.56 | 1.56 | 1.56 | 156 | 1 | 100 |
| 19/01/2020 | 1.57 | 1.57 | 1.57 | 157 | 1 | 100 |
| 15/01/2020 | 1.59 | 1.59 | 1.59 | 64 | 1 | 40 |
| 13/01/2020 | 1.55 | 1.55 | 1.55 | 155 | 2 | 100 |
| 09/01/2020 | 1.53 | 1.53 | 1.53 | 230 | 1 | 150 |
| 07/01/2020 | 1.55 | 1.50 | 1.50 | 485 | 3 | 320 |
| 30/12/2019 | 1.57 | 1.56 | 1.56 | 626 | 2 | 400 |
| 24/12/2019 | 1.58 | 1.58 | 1.58 | 63 | 1 | 40 |
| 18/12/2019 | 1.56 | 1.56 | 1.56 | 702 | 3 | 450 |
| 11/12/2019 | 1.56 | 1.56 | 1.56 | 156 | 1 | 100 |
| 05/12/2019 | 1.56 | 1.56 | 1.56 | 1,794 | 3 | 1,150 |
| 02/12/2019 | 1.59 | 1.56 | 1.56 | 630 | 4 | 400 |
| 19/11/2019 | 1.59 | 1.59 | 1.59 | 318 | 1 | 200 |
| 18/11/2019 | 1.60 | 1.56 | 1.59 | 4,426 | 6 | 2,800 |
| 17/11/2019 | 1.57 | 1.56 | 1.56 | 587 | 3 | 375 |
| 05/11/2019 | 1.59 | 1.59 | 1.59 | 48 | 1 | 30 |
| 31/10/2019 | 1.55 | 1.55 | 1.55 | 67 | 1 | 43 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/10/2017 | 1.71 | 1.66 | 1.70 | 130,935 | 22 | 78,352 |
| 08/10/2017 | 1.73 | 1.65 | 1.73 | 8,159 | 15 | 4,809 |
| 01/10/2017 | 1.70 | 1.61 | 1.70 | 153,554 | 54 | 93,646 |
| 24/09/2017 | 1.70 | 1.63 | 1.65 | 25,109 | 61 | 15,257 |
| 17/09/2017 | 1.70 | 1.68 | 1.69 | 25,334 | 18 | 14,944 |
| 10/09/2017 | 1.75 | 1.68 | 1.71 | 15,657 | 57 | 9,195 |
| 05/09/2017 | 1.77 | 1.70 | 1.75 | 48,270 | 87 | 27,737 |
| 27/08/2017 | 1.76 | 1.69 | 1.73 | 27,423 | 15 | 16,035 |
| 20/08/2017 | 1.82 | 1.70 | 1.73 | 60,938 | 132 | 34,763 |
| 13/08/2017 | 1.79 | 1.60 | 1.73 | 65,012 | 150 | 38,102 |
| 06/08/2017 | 1.62 | 1.60 | 1.60 | 1,501 | 15 | 935 |
| 30/07/2017 | 1.63 | 1.56 | 1.62 | 7,412 | 18 | 4,676 |
| 23/07/2017 | 1.64 | 1.60 | 1.64 | 295 | 5 | 184 |
| 16/07/2017 | 1.61 | 1.54 | 1.60 | 9,389 | 25 | 5,960 |
| 09/07/2017 | 1.64 | 1.59 | 1.60 | 9,527 | 40 | 5,935 |
| 02/07/2017 | 1.68 | 1.60 | 1.64 | 31,702 | 100 | 19,552 |
| 29/06/2017 | 1.67 | 1.65 | 1.67 | 2,857 | 14 | 1,720 |
| 18/06/2017 | 1.68 | 1.63 | 1.68 | 13,141 | 32 | 7,910 |
| 11/06/2017 | 1.71 | 1.65 | 1.65 | 85,305 | 56 | 50,808 |
| 04/06/2017 | 1.73 | 1.68 | 1.72 | 9,259 | 26 | 5,480 |