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 |
|---|---|---|---|---|---|---|
| 01/12/2021 | 1.37 | 1.36 | 1.37 | 1,757 | 6 | 1,286 |
| 14/11/2021 | 1.38 | 1.38 | 1.38 | 665 | 1 | 482 |
| 27/10/2021 | 1.38 | 1.36 | 1.38 | 2,650 | 4 | 1,930 |
| 06/10/2021 | 1.37 | 1.37 | 1.37 | 101 | 1 | 74 |
| 04/10/2021 | 1.41 | 1.41 | 1.41 | 78 | 1 | 55 |
| 27/09/2021 | 1.40 | 1.40 | 1.40 | 420 | 1 | 300 |
| 23/09/2021 | 1.37 | 1.37 | 1.37 | 411 | 2 | 300 |
| 21/09/2021 | 1.37 | 1.37 | 1.37 | 69 | 1 | 50 |
| 13/09/2021 | 1.38 | 1.38 | 1.38 | 665 | 1 | 482 |
| 02/09/2021 | 1.38 | 1.38 | 1.38 | 112 | 1 | 81 |
| 12/08/2021 | 1.38 | 1.38 | 1.38 | 302 | 1 | 219 |
| 11/07/2021 | 1.40 | 1.40 | 1.40 | 420,000 | 2 | 300,000 |
| 01/07/2021 | 1.46 | 1.46 | 1.46 | 199 | 1 | 136 |
| 28/06/2021 | 1.46 | 1.45 | 1.46 | 728 | 2 | 500 |
| 23/06/2021 | 1.40 | 1.39 | 1.40 | 1,397 | 4 | 1,000 |
| 20/06/2021 | 1.40 | 1.40 | 1.40 | 630 | 2 | 450 |
| 15/06/2021 | 1.40 | 1.40 | 1.40 | 92 | 1 | 66 |
| 14/06/2021 | 1.46 | 1.46 | 1.46 | 44 | 1 | 30 |
| 03/06/2021 | 1.47 | 1.40 | 1.47 | 1,772 | 2 | 1,261 |
| 02/06/2021 | 1.40 | 1.40 | 1.40 | 1,875 | 2 | 1,339 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2019 | 1.59 | 1.56 | 1.56 | 2,424 | 7 | 1,550 |
| 17/11/2019 | 1.60 | 1.56 | 1.59 | 5,331 | 10 | 3,375 |
| 03/11/2019 | 1.59 | 1.59 | 1.59 | 48 | 1 | 30 |
| 27/10/2019 | 1.60 | 1.55 | 1.55 | 1,258 | 6 | 798 |
| 20/10/2019 | 1.57 | 1.57 | 1.57 | 1,884 | 2 | 1,200 |
| 06/10/2019 | 1.59 | 1.52 | 1.52 | 8,285 | 7 | 5,324 |
| 29/09/2019 | 1.64 | 1.64 | 1.64 | 39 | 1 | 24 |
| 22/09/2019 | 1.66 | 1.55 | 1.66 | 1,713 | 4 | 1,101 |
| 01/09/2019 | 1.69 | 1.57 | 1.57 | 453 | 4 | 271 |
| 25/08/2019 | 1.60 | 1.60 | 1.60 | 18 | 1 | 11 |
| 18/08/2019 | 1.62 | 1.62 | 1.62 | 10 | 1 | 6 |
| 15/08/2019 | 1.69 | 1.62 | 1.69 | 3,477 | 4 | 2,128 |
| 04/08/2019 | 1.63 | 1.62 | 1.62 | 405 | 2 | 250 |
| 28/07/2019 | 1.66 | 1.64 | 1.64 | 1,723 | 3 | 1,050 |
| 21/07/2019 | 1.70 | 1.62 | 1.68 | 3,235 | 10 | 1,933 |
| 14/07/2019 | 1.69 | 1.68 | 1.68 | 380 | 2 | 225 |
| 07/07/2019 | 1.69 | 1.67 | 1.68 | 1,424 | 3 | 850 |
| 30/06/2019 | 1.69 | 1.60 | 1.69 | 4,248 | 11 | 2,569 |
| 23/06/2019 | 1.71 | 1.64 | 1.64 | 8,395 | 22 | 5,000 |
| 16/06/2019 | 1.65 | 1.58 | 1.65 | 2,872 | 7 | 1,796 |