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 |
|---|---|---|---|---|---|---|
| 17/07/2019 | 1.68 | 1.68 | 1.68 | 42 | 1 | 25 |
| 16/07/2019 | 1.69 | 1.69 | 1.69 | 338 | 1 | 200 |
| 07/07/2019 | 1.69 | 1.67 | 1.68 | 1,424 | 3 | 850 |
| 04/07/2019 | 1.69 | 1.69 | 1.69 | 1,360 | 1 | 805 |
| 03/07/2019 | 1.69 | 1.60 | 1.69 | 737 | 3 | 447 |
| 02/07/2019 | 1.65 | 1.65 | 1.65 | 969 | 1 | 587 |
| 30/06/2019 | 1.64 | 1.60 | 1.62 | 1,182 | 6 | 730 |
| 26/06/2019 | 1.64 | 1.64 | 1.64 | 828 | 1 | 505 |
| 25/06/2019 | 1.70 | 1.64 | 1.64 | 1,254 | 4 | 753 |
| 24/06/2019 | 1.71 | 1.68 | 1.70 | 4,658 | 10 | 2,747 |
| 23/06/2019 | 1.67 | 1.64 | 1.64 | 1,654 | 7 | 995 |
| 19/06/2019 | 1.65 | 1.65 | 1.65 | 330 | 2 | 200 |
| 18/06/2019 | 1.58 | 1.58 | 1.58 | 942 | 2 | 596 |
| 16/06/2019 | 1.60 | 1.60 | 1.60 | 1,600 | 3 | 1,000 |
| 03/06/2019 | 1.66 | 1.63 | 1.66 | 334 | 3 | 205 |
| 29/05/2019 | 1.68 | 1.68 | 1.68 | 672 | 1 | 400 |
| 28/05/2019 | 1.64 | 1.64 | 1.64 | 164 | 1 | 100 |
| 13/05/2019 | 1.72 | 1.70 | 1.70 | 785 | 5 | 459 |
| 12/05/2019 | 1.69 | 1.69 | 1.69 | 507 | 3 | 300 |
| 07/05/2019 | 1.58 | 1.58 | 1.58 | 395 | 2 | 250 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/01/2017 | 2.35 | 2.18 | 2.25 | 105,591 | 232 | 46,609 |
| 02/01/2017 | 2.43 | 2.22 | 2.39 | 232,123 | 300 | 98,202 |
| 26/12/2016 | 2.39 | 2.17 | 2.21 | 216,199 | 176 | 95,733 |
| 18/12/2016 | 2.49 | 2.33 | 2.33 | 156,955 | 155 | 65,265 |
| 11/12/2016 | 2.70 | 2.39 | 2.51 | 700,400 | 398 | 282,273 |
| 04/12/2016 | 2.85 | 2.72 | 2.77 | 267,118 | 168 | 94,954 |
| 27/11/2016 | 2.94 | 2.74 | 2.81 | 595,488 | 176 | 213,238 |
| 20/11/2016 | 3.19 | 2.74 | 3.00 | 158,936 | 204 | 52,518 |
| 13/11/2016 | 3.19 | 2.95 | 3.17 | 1,195,247 | 554 | 392,117 |
| 06/11/2016 | 3.09 | 2.95 | 3.08 | 665,762 | 321 | 219,835 |
| 30/10/2016 | 3.03 | 2.62 | 3.03 | 853,900 | 589 | 299,846 |
| 23/10/2016 | 3.00 | 2.86 | 2.92 | 231,028 | 190 | 78,316 |
| 16/10/2016 | 2.95 | 2.85 | 2.94 | 146,497 | 61 | 49,944 |
| 09/10/2016 | 2.98 | 2.80 | 2.92 | 210,418 | 164 | 72,103 |
| 03/10/2016 | 2.99 | 2.89 | 2.96 | 30,548 | 42 | 10,425 |
| 25/09/2016 | 2.97 | 2.80 | 2.91 | 544,049 | 91 | 187,920 |
| 18/09/2016 | 3.00 | 2.81 | 2.99 | 42,805 | 84 | 14,599 |
| 04/09/2016 | 2.98 | 2.75 | 2.86 | 677,755 | 320 | 237,146 |
| 28/08/2016 | 2.92 | 2.48 | 2.78 | 193,374 | 351 | 72,342 |
| 21/08/2016 | 3.14 | 2.83 | 2.83 | 187,009 | 262 | 62,356 |