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 |
|---|---|---|---|---|---|---|
| 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 |
| 26/11/2018 | 1.57 | 1.57 | 1.57 | 157 | 1 | 100 |
| 22/11/2018 | 1.62 | 1.61 | 1.62 | 1,748 | 5 | 1,080 |
| 21/11/2018 | 1.60 | 1.58 | 1.60 | 21,273 | 6 | 13,302 |
| 18/11/2018 | 1.60 | 1.60 | 1.60 | 3,062 | 4 | 1,914 |
| 15/11/2018 | 1.56 | 1.56 | 1.56 | 2,340 | 1 | 1,500 |
| 14/11/2018 | 1.56 | 1.56 | 1.56 | 234 | 2 | 150 |
| 13/11/2018 | 1.55 | 1.55 | 1.55 | 7,750 | 1 | 5,000 |
| 12/11/2018 | 1.55 | 1.55 | 1.55 | 440 | 1 | 284 |
| 07/11/2018 | 1.61 | 1.61 | 1.61 | 24,488 | 1 | 15,210 |
| 06/11/2018 | 1.60 | 1.60 | 1.60 | 61,824 | 3 | 38,640 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/10/2015 | 4.85 | 4.34 | 4.37 | 33,083 | 58 | 7,405 |
| 11/10/2015 | 4.90 | 4.60 | 4.85 | 4,062 | 15 | 841 |
| 04/10/2015 | 5.10 | 4.80 | 4.80 | 33,468 | 32 | 6,920 |
| 28/09/2015 | 5.09 | 5.05 | 5.09 | 380 | 2 | 75 |
| 20/09/2015 | 5.10 | 4.90 | 5.09 | 7,732 | 23 | 1,554 |
| 13/09/2015 | 5.07 | 5.00 | 5.00 | 261,635 | 16 | 52,319 |
| 06/09/2015 | 5.25 | 5.05 | 5.05 | 166,049 | 18 | 31,754 |
| 30/08/2015 | 5.19 | 4.86 | 4.86 | 4,866 | 12 | 960 |
| 23/08/2015 | 5.20 | 4.91 | 5.08 | 17,345 | 12 | 3,454 |
| 16/08/2015 | 5.40 | 5.00 | 5.15 | 44,952 | 44 | 8,675 |
| 09/08/2015 | 5.65 | 5.35 | 5.35 | 26,173 | 59 | 4,780 |
| 02/08/2015 | 5.70 | 5.35 | 5.39 | 13,109 | 69 | 2,380 |
| 26/07/2015 | 5.67 | 5.07 | 5.67 | 39,041 | 93 | 7,326 |
| 21/07/2015 | 5.44 | 5.00 | 5.00 | 20,321 | 29 | 3,930 |
| 12/07/2015 | 5.60 | 5.18 | 5.20 | 214,648 | 27 | 38,480 |
| 05/07/2015 | 5.69 | 5.41 | 5.67 | 15,299 | 32 | 2,769 |
| 28/06/2015 | 5.96 | 5.38 | 5.38 | 8,349 | 25 | 1,500 |
| 21/06/2015 | 6.20 | 5.70 | 6.00 | 14,564 | 41 | 2,434 |
| 14/06/2015 | 6.57 | 6.06 | 6.37 | 2,901 | 12 | 457 |
| 07/06/2015 | 6.78 | 6.31 | 6.33 | 127,839 | 76 | 19,438 |