PHILADELPHIA PHARMACEEUTICALS Historical
Performance Indicators 29/04/2026
MarketFirst
High Price1.55
Last Closing1.50
No. of Transactions1
SectorPharmaceutical and Medical Industries
Low Price1.55
Opening Price1.55
No. of Shares50
Div4.52
Change0.05
Closing Price1.55
Average Price1.55
P/E11.57
Value Traded78
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/01/2019 | 1.69 | 1.64 | 1.69 | 2,869 | 3 | 1,734 |
| 27/01/2019 | 1.63 | 1.58 | 1.63 | 1,362 | 6 | 856 |
| 23/01/2019 | 1.58 | 1.58 | 1.58 | 250 | 1 | 158 |
| 20/01/2019 | 1.58 | 1.58 | 1.58 | 224 | 1 | 142 |
| 14/01/2019 | 1.63 | 1.63 | 1.63 | 897 | 1 | 550 |
| 13/01/2019 | 1.64 | 1.64 | 1.64 | 52 | 1 | 32 |
| 31/12/2018 | 1.58 | 1.58 | 1.58 | 201 | 2 | 127 |
| 27/12/2018 | 1.70 | 1.64 | 1.70 | 1,130 | 7 | 677 |
| 26/12/2018 | 1.62 | 1.62 | 1.62 | 58 | 1 | 36 |
| 24/12/2018 | 1.61 | 1.58 | 1.61 | 3,334 | 8 | 2,078 |
| 18/12/2018 | 1.50 | 1.50 | 1.50 | 210 | 1 | 140 |
| 17/12/2018 | 1.53 | 1.53 | 1.53 | 328,757 | 1 | 214,874 |
| 16/12/2018 | 1.59 | 1.50 | 1.59 | 87 | 2 | 58 |
| 11/12/2018 | 1.55 | 1.55 | 1.55 | 618 | 1 | 399 |
| 09/12/2018 | 1.57 | 1.57 | 1.57 | 1,614 | 2 | 1,028 |
| 06/12/2018 | 1.59 | 1.59 | 1.59 | 717 | 2 | 451 |
| 04/12/2018 | 1.60 | 1.60 | 1.60 | 5,955 | 1 | 3,722 |
| 29/11/2018 | 1.58 | 1.58 | 1.58 | 329 | 2 | 208 |
| 28/11/2018 | 1.62 | 1.62 | 1.62 | 608 | 2 | 375 |
| 27/11/2018 | 1.62 | 1.60 | 1.62 | 1,320 | 3 | 820 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 06/03/2016 | 4.90 | 4.90 | 4.90 | 3,773 | 5 | 770 |
| 28/02/2016 | 5.03 | 4.90 | 4.95 | 7,690 | 9 | 1,550 |
| 21/02/2016 | 4.90 | 4.85 | 4.85 | 3,597 | 3 | 735 |
| 14/02/2016 | 5.01 | 4.85 | 5.01 | 5,029 | 6 | 1,030 |
| 07/02/2016 | 5.00 | 4.76 | 5.00 | 15,596 | 20 | 3,211 |
| 31/01/2016 | 4.76 | 4.76 | 4.76 | 1,428 | 1 | 300 |
| 24/01/2016 | 5.01 | 4.90 | 5.01 | 4,782 | 16 | 959 |
| 17/01/2016 | 4.97 | 4.64 | 4.97 | 1,566 | 6 | 325 |
| 10/01/2016 | 4.88 | 4.55 | 4.88 | 13,397 | 27 | 2,901 |
| 03/01/2016 | 4.78 | 4.73 | 4.78 | 1,762 | 4 | 370 |
| 27/12/2015 | 4.95 | 4.56 | 4.56 | 16,771 | 18 | 3,554 |
| 20/12/2015 | 4.90 | 4.90 | 4.90 | 1,642 | 3 | 335 |
| 13/12/2015 | 4.95 | 4.71 | 4.90 | 4,418 | 12 | 922 |
| 06/12/2015 | 4.70 | 4.30 | 4.70 | 4,194 | 25 | 949 |
| 29/11/2015 | 4.31 | 4.11 | 4.31 | 18,577 | 46 | 4,417 |
| 22/11/2015 | 4.56 | 4.32 | 4.32 | 16,886 | 18 | 3,890 |