PHILADELPHIA PHARMACEEUTICALS Historical
Performance Indicators 18/03/2026
MarketFirst
High Price1.55
Last Closing1.59
No. of Transactions2
SectorPharmaceutical and Medical Industries
Low Price1.55
Opening Price1.55
No. of Shares131
Div4.52
Change-0.04
Closing Price1.55
Average Price1.55
P/E11.57
Value Traded203
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/12/2019 | 1.59 | 1.56 | 1.56 | 630 | 4 | 400 |
| 19/11/2019 | 1.59 | 1.59 | 1.59 | 318 | 1 | 200 |
| 18/11/2019 | 1.60 | 1.56 | 1.59 | 4,426 | 6 | 2,800 |
| 17/11/2019 | 1.57 | 1.56 | 1.56 | 587 | 3 | 375 |
| 05/11/2019 | 1.59 | 1.59 | 1.59 | 48 | 1 | 30 |
| 31/10/2019 | 1.55 | 1.55 | 1.55 | 67 | 1 | 43 |
| 30/10/2019 | 1.60 | 1.55 | 1.55 | 1,031 | 4 | 655 |
| 28/10/2019 | 1.60 | 1.60 | 1.60 | 160 | 1 | 100 |
| 23/10/2019 | 1.57 | 1.57 | 1.57 | 1,256 | 1 | 800 |
| 22/10/2019 | 1.57 | 1.57 | 1.57 | 628 | 1 | 400 |
| 08/10/2019 | 1.59 | 1.52 | 1.52 | 8,285 | 7 | 5,324 |
| 30/09/2019 | 1.64 | 1.64 | 1.64 | 39 | 1 | 24 |
| 24/09/2019 | 1.66 | 1.66 | 1.66 | 83 | 1 | 50 |
| 22/09/2019 | 1.56 | 1.55 | 1.55 | 1,630 | 3 | 1,051 |
| 04/09/2019 | 1.57 | 1.57 | 1.57 | 17 | 1 | 11 |
| 02/09/2019 | 1.69 | 1.60 | 1.69 | 435 | 3 | 260 |
| 25/08/2019 | 1.60 | 1.60 | 1.60 | 18 | 1 | 11 |
| 19/08/2019 | 1.62 | 1.62 | 1.62 | 10 | 1 | 6 |
| 15/08/2019 | 1.69 | 1.62 | 1.69 | 3,477 | 4 | 2,128 |
| 08/08/2019 | 1.63 | 1.62 | 1.62 | 405 | 2 | 250 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/10/2017 | 1.74 | 1.70 | 1.74 | 126,481 | 5 | 74,326 |
| 15/10/2017 | 1.71 | 1.66 | 1.70 | 130,935 | 22 | 78,352 |
| 08/10/2017 | 1.73 | 1.65 | 1.73 | 8,159 | 15 | 4,809 |
| 01/10/2017 | 1.70 | 1.61 | 1.70 | 153,554 | 54 | 93,646 |
| 24/09/2017 | 1.70 | 1.63 | 1.65 | 25,109 | 61 | 15,257 |
| 17/09/2017 | 1.70 | 1.68 | 1.69 | 25,334 | 18 | 14,944 |
| 10/09/2017 | 1.75 | 1.68 | 1.71 | 15,657 | 57 | 9,195 |
| 05/09/2017 | 1.77 | 1.70 | 1.75 | 48,270 | 87 | 27,737 |
| 27/08/2017 | 1.76 | 1.69 | 1.73 | 27,423 | 15 | 16,035 |
| 20/08/2017 | 1.82 | 1.70 | 1.73 | 60,938 | 132 | 34,763 |
| 13/08/2017 | 1.79 | 1.60 | 1.73 | 65,012 | 150 | 38,102 |
| 06/08/2017 | 1.62 | 1.60 | 1.60 | 1,501 | 15 | 935 |
| 30/07/2017 | 1.63 | 1.56 | 1.62 | 7,412 | 18 | 4,676 |
| 23/07/2017 | 1.64 | 1.60 | 1.64 | 295 | 5 | 184 |
| 16/07/2017 | 1.61 | 1.54 | 1.60 | 9,389 | 25 | 5,960 |
| 09/07/2017 | 1.64 | 1.59 | 1.60 | 9,527 | 40 | 5,935 |
| 02/07/2017 | 1.68 | 1.60 | 1.64 | 31,702 | 100 | 19,552 |
| 29/06/2017 | 1.67 | 1.65 | 1.67 | 2,857 | 14 | 1,720 |
| 18/06/2017 | 1.68 | 1.63 | 1.68 | 13,141 | 32 | 7,910 |
| 11/06/2017 | 1.71 | 1.65 | 1.65 | 85,305 | 56 | 50,808 |