PHILADELPHIA PHARMACEEUTICALS Historical
Performance Indicators 21/05/2026
MarketFirst
High Price1.72
Last Closing1.73
No. of Transactions2
SectorPharmaceutical and Medical Industries
Low Price1.72
Opening Price1.72
No. of Shares10,800
Div4.07
Change-0.01
Closing Price1.72
Average Price1.72
P/E12.46
Value Traded18,576
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/09/2020 | 1.34 | 1.34 | 1.34 | 80 | 1 | 60 |
| 01/09/2020 | 1.35 | 1.34 | 1.34 | 672 | 2 | 500 |
| 27/08/2020 | 1.37 | 1.36 | 1.37 | 409 | 2 | 300 |
| 26/08/2020 | 1.33 | 1.33 | 1.33 | 399 | 2 | 300 |
| 23/08/2020 | 1.33 | 1.32 | 1.32 | 530 | 2 | 400 |
| 18/08/2020 | 1.38 | 1.35 | 1.38 | 2,054 | 4 | 1,500 |
| 13/08/2020 | 1.35 | 1.33 | 1.35 | 667 | 3 | 500 |
| 11/08/2020 | 1.33 | 1.29 | 1.29 | 10,021 | 24 | 7,707 |
| 10/08/2020 | 1.33 | 1.33 | 1.33 | 6,803 | 4 | 5,115 |
| 28/07/2020 | 1.40 | 1.40 | 1.40 | 140 | 1 | 100 |
| 22/07/2020 | 1.34 | 1.34 | 1.34 | 1,876 | 3 | 1,400 |
| 21/07/2020 | 1.34 | 1.34 | 1.34 | 268 | 1 | 200 |
| 19/07/2020 | 1.35 | 1.33 | 1.33 | 1,591 | 5 | 1,185 |
| 12/07/2020 | 1.33 | 1.33 | 1.33 | 793 | 5 | 596 |
| 09/07/2020 | 1.33 | 1.33 | 1.33 | 537 | 3 | 404 |
| 08/07/2020 | 1.35 | 1.34 | 1.34 | 2,390 | 5 | 1,782 |
| 01/07/2020 | 1.35 | 1.35 | 1.35 | 24 | 1 | 18 |
| 28/06/2020 | 1.35 | 1.35 | 1.35 | 540 | 2 | 400 |
| 25/06/2020 | 1.37 | 1.35 | 1.35 | 2,723 | 6 | 2,000 |
| 24/06/2020 | 1.39 | 1.39 | 1.39 | 3,823 | 13 | 2,750 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/09/2018 | 1.65 | 1.62 | 1.65 | 2,154 | 8 | 1,316 |
| 02/09/2018 | 1.67 | 1.63 | 1.65 | 555 | 3 | 337 |
| 26/08/2018 | 1.62 | 1.62 | 1.62 | 15 | 1 | 9 |
| 12/08/2018 | 1.76 | 1.63 | 1.63 | 22,529 | 9 | 12,825 |
| 05/08/2018 | 1.67 | 1.63 | 1.67 | 535 | 6 | 325 |
| 29/07/2018 | 1.61 | 1.61 | 1.61 | 298 | 2 | 185 |
| 22/07/2018 | 1.64 | 1.61 | 1.64 | 210 | 2 | 130 |
| 15/07/2018 | 1.60 | 1.60 | 1.60 | 160 | 1 | 100 |
| 08/07/2018 | 1.66 | 1.66 | 1.66 | 46 | 1 | 28 |
| 01/07/2018 | 1.67 | 1.60 | 1.67 | 1,302 | 9 | 805 |
| 24/06/2018 | 1.60 | 1.60 | 1.60 | 2,530 | 4 | 1,581 |
| 17/06/2018 | 1.64 | 1.60 | 1.64 | 262 | 3 | 163 |
| 10/06/2018 | 1.66 | 1.60 | 1.60 | 1,946 | 7 | 1,210 |
| 03/06/2018 | 1.67 | 1.62 | 1.66 | 2,485 | 10 | 1,530 |
| 27/05/2018 | 1.68 | 1.61 | 1.62 | 29,761 | 8 | 18,178 |
| 20/05/2018 | 1.70 | 1.61 | 1.70 | 49,157 | 3 | 30,504 |
| 13/05/2018 | 1.72 | 1.72 | 1.72 | 284 | 2 | 165 |
| 06/05/2018 | 1.74 | 1.68 | 1.71 | 14,323 | 9 | 8,499 |
| 29/04/2018 | 1.74 | 1.74 | 1.74 | 35,583 | 2 | 20,450 |
| 22/04/2018 | 1.71 | 1.71 | 1.71 | 34,628 | 1 | 20,250 |