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 |
|---|---|---|---|---|---|---|
| 30/10/2019 | 1.60 | 1.55 | 1.55 | 1,031 | 4 | 655 |
| 28/10/2019 | 1.60 | 1.60 | 1.60 | 160 | 1 | 100 |
| 23/10/2019 | 1.57 | 1.57 | 1.57 | 1,256 | 1 | 800 |
| 22/10/2019 | 1.57 | 1.57 | 1.57 | 628 | 1 | 400 |
| 08/10/2019 | 1.59 | 1.52 | 1.52 | 8,285 | 7 | 5,324 |
| 30/09/2019 | 1.64 | 1.64 | 1.64 | 39 | 1 | 24 |
| 24/09/2019 | 1.66 | 1.66 | 1.66 | 83 | 1 | 50 |
| 22/09/2019 | 1.56 | 1.55 | 1.55 | 1,630 | 3 | 1,051 |
| 04/09/2019 | 1.57 | 1.57 | 1.57 | 17 | 1 | 11 |
| 02/09/2019 | 1.69 | 1.60 | 1.69 | 435 | 3 | 260 |
| 25/08/2019 | 1.60 | 1.60 | 1.60 | 18 | 1 | 11 |
| 19/08/2019 | 1.62 | 1.62 | 1.62 | 10 | 1 | 6 |
| 15/08/2019 | 1.69 | 1.62 | 1.69 | 3,477 | 4 | 2,128 |
| 08/08/2019 | 1.63 | 1.62 | 1.62 | 405 | 2 | 250 |
| 31/07/2019 | 1.64 | 1.64 | 1.64 | 820 | 1 | 500 |
| 30/07/2019 | 1.64 | 1.64 | 1.64 | 820 | 1 | 500 |
| 28/07/2019 | 1.66 | 1.66 | 1.66 | 83 | 1 | 50 |
| 25/07/2019 | 1.68 | 1.68 | 1.68 | 84 | 1 | 50 |
| 23/07/2019 | 1.68 | 1.62 | 1.68 | 2,334 | 7 | 1,400 |
| 21/07/2019 | 1.70 | 1.68 | 1.70 | 817 | 2 | 483 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/05/2017 | 1.74 | 1.70 | 1.73 | 6,477 | 45 | 3,796 |
| 21/05/2017 | 1.74 | 1.70 | 1.74 | 5,294 | 12 | 3,097 |
| 14/05/2017 | 1.77 | 1.70 | 1.75 | 11,597 | 50 | 6,691 |
| 07/05/2017 | 1.79 | 1.73 | 1.77 | 16,105 | 87 | 9,211 |
| 01/05/2017 | 1.79 | 1.73 | 1.78 | 18,402 | 56 | 10,387 |
| 23/04/2017 | 1.82 | 1.76 | 1.80 | 6,909 | 26 | 3,882 |
| 16/04/2017 | 1.82 | 1.76 | 1.82 | 3,549 | 27 | 1,993 |
| 09/04/2017 | 1.83 | 1.76 | 1.82 | 22,987 | 94 | 12,904 |
| 02/04/2017 | 1.90 | 1.80 | 1.80 | 21,057 | 80 | 11,569 |
| 26/03/2017 | 1.93 | 1.70 | 1.88 | 481,334 | 245 | 257,958 |
| 19/03/2017 | 1.85 | 1.77 | 1.81 | 51,613 | 105 | 28,643 |
| 12/03/2017 | 1.89 | 1.80 | 1.84 | 116,791 | 137 | 63,489 |
| 05/03/2017 | 1.97 | 1.77 | 1.85 | 246,934 | 441 | 132,189 |
| 26/02/2017 | 1.80 | 1.75 | 1.76 | 63,698 | 145 | 36,250 |
| 19/02/2017 | 1.84 | 1.68 | 1.79 | 391,246 | 497 | 225,889 |
| 12/02/2017 | 2.15 | 1.84 | 1.84 | 286,955 | 452 | 146,386 |
| 05/02/2017 | 2.40 | 2.11 | 2.13 | 895,682 | 568 | 394,696 |
| 29/01/2017 | 2.50 | 2.22 | 2.43 | 1,105,484 | 646 | 466,492 |
| 22/01/2017 | 2.32 | 2.14 | 2.32 | 448,299 | 222 | 202,671 |
| 15/01/2017 | 2.24 | 2.15 | 2.18 | 189,461 | 101 | 86,370 |