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 |
|---|---|---|---|---|---|---|
| 21/06/2020 | 1.40 | 1.39 | 1.39 | 1,392 | 7 | 1,000 |
| 16/06/2020 | 1.42 | 1.42 | 1.42 | 284 | 1 | 200 |
| 07/06/2020 | 1.36 | 1.36 | 1.36 | 344 | 1 | 253 |
| 03/06/2020 | 1.41 | 1.41 | 1.41 | 282 | 1 | 200 |
| 01/06/2020 | 1.37 | 1.35 | 1.35 | 1,358 | 3 | 1,000 |
| 27/05/2020 | 1.37 | 1.36 | 1.37 | 1,456 | 2 | 1,064 |
| 18/05/2020 | 1.38 | 1.38 | 1.38 | 690 | 1 | 500 |
| 17/05/2020 | 1.41 | 1.41 | 1.41 | 423 | 2 | 300 |
| 14/05/2020 | 1.44 | 1.44 | 1.44 | 288 | 1 | 200 |
| 13/05/2020 | 1.47 | 1.47 | 1.47 | 1,911 | 1 | 1,300 |
| 15/03/2020 | 1.55 | 1.50 | 1.50 | 3,682 | 11 | 2,396 |
| 12/03/2020 | 1.57 | 1.55 | 1.55 | 4,664 | 6 | 3,000 |
| 25/02/2020 | 1.56 | 1.56 | 1.56 | 936 | 2 | 600 |
| 17/02/2020 | 1.60 | 1.58 | 1.58 | 973 | 3 | 609 |
| 16/02/2020 | 1.65 | 1.65 | 1.65 | 66 | 1 | 40 |
| 28/01/2020 | 1.67 | 1.58 | 1.67 | 86 | 2 | 52 |
| 23/01/2020 | 1.60 | 1.58 | 1.60 | 716 | 2 | 450 |
| 22/01/2020 | 1.56 | 1.56 | 1.56 | 780 | 1 | 500 |
| 21/01/2020 | 1.56 | 1.55 | 1.55 | 3,038 | 3 | 1,950 |
| 20/01/2020 | 1.56 | 1.56 | 1.56 | 156 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/04/2018 | 1.73 | 1.69 | 1.73 | 95,159 | 19 | 55,994 |
| 08/04/2018 | 1.70 | 1.65 | 1.70 | 32,142 | 49 | 19,168 |
| 01/04/2018 | 1.68 | 1.60 | 1.68 | 3,793 | 13 | 2,271 |
| 25/03/2018 | 1.65 | 1.62 | 1.65 | 32,433 | 18 | 19,951 |
| 18/03/2018 | 1.63 | 1.62 | 1.63 | 9,866 | 10 | 6,084 |
| 11/03/2018 | 1.68 | 1.62 | 1.62 | 154,091 | 22 | 94,415 |
| 04/03/2018 | 1.64 | 1.62 | 1.62 | 76,382 | 8 | 46,626 |
| 25/02/2018 | 1.64 | 1.62 | 1.62 | 17,852 | 24 | 11,000 |
| 18/02/2018 | 1.63 | 1.62 | 1.62 | 37,902 | 28 | 23,390 |
| 11/02/2018 | 1.69 | 1.62 | 1.63 | 13,124 | 29 | 7,992 |
| 04/02/2018 | 1.68 | 1.60 | 1.62 | 30,455 | 41 | 18,654 |
| 28/01/2018 | 1.61 | 1.57 | 1.60 | 3,024 | 10 | 1,913 |
| 21/01/2018 | 1.62 | 1.55 | 1.61 | 21,213 | 44 | 13,499 |
| 14/01/2018 | 1.63 | 1.59 | 1.63 | 3,078 | 21 | 1,920 |
| 07/01/2018 | 1.60 | 1.58 | 1.60 | 30,640 | 18 | 19,389 |
| 31/12/2017 | 1.63 | 1.55 | 1.56 | 6,673 | 29 | 4,264 |
| 24/12/2017 | 1.57 | 1.55 | 1.55 | 4,709 | 21 | 3,035 |
| 17/12/2017 | 1.58 | 1.55 | 1.55 | 30,386 | 28 | 19,485 |
| 10/12/2017 | 1.59 | 1.55 | 1.55 | 10,749 | 13 | 6,927 |
| 03/12/2017 | 1.61 | 1.55 | 1.55 | 13,106 | 26 | 8,452 |