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 |
|---|---|---|---|---|---|---|
| 06/05/2019 | 1.58 | 1.58 | 1.58 | 632 | 3 | 400 |
| 28/04/2019 | 1.60 | 1.60 | 1.60 | 112 | 1 | 70 |
| 25/04/2019 | 1.60 | 1.60 | 1.60 | 26 | 1 | 16 |
| 24/04/2019 | 1.68 | 1.61 | 1.68 | 148 | 2 | 91 |
| 22/04/2019 | 1.68 | 1.64 | 1.68 | 11,879 | 12 | 7,175 |
| 21/04/2019 | 1.64 | 1.57 | 1.57 | 5,247 | 2 | 3,340 |
| 16/04/2019 | 1.56 | 1.56 | 1.56 | 1,128 | 2 | 723 |
| 14/04/2019 | 1.56 | 1.56 | 1.56 | 624 | 1 | 400 |
| 11/04/2019 | 1.56 | 1.55 | 1.55 | 780 | 2 | 500 |
| 09/04/2019 | 1.56 | 1.56 | 1.56 | 546 | 1 | 350 |
| 08/04/2019 | 1.56 | 1.56 | 1.56 | 242 | 1 | 155 |
| 07/04/2019 | 1.58 | 1.58 | 1.58 | 632 | 1 | 400 |
| 02/04/2019 | 1.66 | 1.60 | 1.60 | 335 | 5 | 207 |
| 25/03/2019 | 1.66 | 1.66 | 1.66 | 116 | 2 | 70 |
| 12/03/2019 | 1.66 | 1.66 | 1.66 | 49,800 | 1 | 30,000 |
| 10/03/2019 | 1.68 | 1.68 | 1.68 | 72,072 | 2 | 42,900 |
| 07/03/2019 | 1.65 | 1.65 | 1.65 | 165 | 1 | 100 |
| 04/03/2019 | 1.65 | 1.60 | 1.60 | 1,895 | 2 | 1,153 |
| 28/02/2019 | 1.70 | 1.65 | 1.65 | 1,258 | 3 | 750 |
| 25/02/2019 | 1.70 | 1.70 | 1.70 | 85 | 1 | 50 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/08/2016 | 3.30 | 3.08 | 3.09 | 1,496,721 | 302 | 474,707 |
| 07/08/2016 | 3.42 | 2.50 | 3.28 | 811,037 | 241 | 297,745 |
| 31/07/2016 | 2.64 | 2.22 | 2.48 | 525,739 | 115 | 218,926 |
| 24/07/2016 | 2.82 | 2.39 | 2.39 | 28,623 | 35 | 10,724 |
| 17/07/2016 | 3.00 | 2.95 | 3.00 | 3,888 | 6 | 1,300 |
| 10/07/2016 | 3.00 | 3.00 | 3.00 | 10,254 | 5 | 3,418 |
| 03/07/2016 | 3.00 | 3.00 | 3.00 | 225 | 1 | 75 |
| 19/06/2016 | 3.00 | 3.00 | 3.00 | 300 | 3 | 100 |
| 29/05/2016 | 4.65 | 3.05 | 3.05 | 9,012 | 12 | 2,910 |
| 22/05/2016 | 4.91 | 4.50 | 4.50 | 1,445,014 | 23 | 321,086 |
| 15/05/2016 | 4.48 | 4.15 | 4.48 | 139,281 | 24 | 31,888 |
| 08/05/2016 | 4.65 | 4.36 | 4.50 | 40,731 | 30 | 9,088 |
| 02/05/2016 | 4.95 | 4.94 | 4.94 | 183 | 2 | 37 |
| 24/04/2016 | 5.00 | 4.95 | 5.00 | 31,876 | 17 | 6,424 |
| 17/04/2016 | 4.75 | 4.75 | 4.75 | 2,280 | 1 | 480 |
| 10/04/2016 | 4.65 | 4.50 | 4.65 | 3,179 | 9 | 688 |
| 03/04/2016 | 4.80 | 4.50 | 4.50 | 8,159 | 10 | 1,750 |
| 27/03/2016 | 4.76 | 4.70 | 4.70 | 22,530 | 9 | 4,791 |
| 20/03/2016 | 5.04 | 4.80 | 4.99 | 5,651 | 9 | 1,176 |
| 13/03/2016 | 5.05 | 5.00 | 5.05 | 8,263 | 27 | 1,649 |