PHILADELPHIA PHARMACEEUTICALS Historical
Performance Indicators 20/05/2026
MarketFirst
High Price1.74
Last Closing1.65
No. of Transactions16
SectorPharmaceutical and Medical Industries
Low Price1.66
Opening Price1.66
No. of Shares12,303
Div4.05
Change0.08
Closing Price1.73
Average Price1.70
P/E12.54
Value Traded20,942
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/05/2021 | 1.41 | 1.41 | 1.41 | 141 | 1 | 100 |
| 29/04/2021 | 1.40 | 1.40 | 1.40 | 2,800 | 3 | 2,000 |
| 28/04/2021 | 1.47 | 1.47 | 1.47 | 1,470 | 2 | 1,000 |
| 27/04/2021 | 1.40 | 1.40 | 1.40 | 1,540 | 1 | 1,100 |
| 30/03/2021 | 1.34 | 1.34 | 1.34 | 12 | 1 | 9 |
| 01/03/2021 | 1.43 | 1.40 | 1.40 | 943,632 | 9 | 673,983 |
| 28/02/2021 | 1.47 | 1.47 | 1.47 | 551 | 1 | 375 |
| 24/02/2021 | 1.53 | 1.53 | 1.53 | 153 | 1 | 100 |
| 15/02/2021 | 1.48 | 1.48 | 1.48 | 148 | 1 | 100 |
| 09/02/2021 | 1.43 | 1.43 | 1.43 | 143 | 1 | 100 |
| 27/01/2021 | 1.50 | 1.50 | 1.50 | 1,167 | 2 | 778 |
| 26/01/2021 | 1.57 | 1.57 | 1.57 | 314 | 1 | 200 |
| 25/01/2021 | 1.50 | 1.50 | 1.50 | 7,523 | 2 | 5,015 |
| 12/01/2021 | 1.43 | 1.43 | 1.43 | 80 | 1 | 56 |
| 11/01/2021 | 1.42 | 1.42 | 1.42 | 568 | 2 | 400 |
| 10/01/2021 | 1.42 | 1.42 | 1.42 | 426 | 2 | 300 |
| 06/01/2021 | 1.42 | 1.40 | 1.42 | 281 | 2 | 200 |
| 05/01/2021 | 1.40 | 1.40 | 1.40 | 902 | 3 | 644 |
| 04/01/2021 | 1.40 | 1.40 | 1.40 | 630 | 2 | 450 |
| 31/12/2020 | 1.43 | 1.43 | 1.43 | 286 | 1 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/06/2019 | 1.66 | 1.63 | 1.66 | 334 | 3 | 205 |
| 26/05/2019 | 1.68 | 1.64 | 1.68 | 836 | 2 | 500 |
| 12/05/2019 | 1.72 | 1.69 | 1.70 | 1,292 | 8 | 759 |
| 05/05/2019 | 1.58 | 1.58 | 1.58 | 1,027 | 5 | 650 |
| 28/04/2019 | 1.60 | 1.60 | 1.60 | 112 | 1 | 70 |
| 21/04/2019 | 1.68 | 1.57 | 1.60 | 17,299 | 17 | 10,622 |
| 14/04/2019 | 1.56 | 1.56 | 1.56 | 1,752 | 3 | 1,123 |
| 07/04/2019 | 1.58 | 1.55 | 1.55 | 2,200 | 5 | 1,405 |
| 31/03/2019 | 1.66 | 1.60 | 1.60 | 335 | 5 | 207 |
| 24/03/2019 | 1.66 | 1.66 | 1.66 | 116 | 2 | 70 |
| 10/03/2019 | 1.68 | 1.66 | 1.66 | 121,872 | 3 | 72,900 |
| 03/03/2019 | 1.65 | 1.60 | 1.65 | 2,060 | 3 | 1,253 |
| 24/02/2019 | 1.72 | 1.65 | 1.65 | 3,009 | 6 | 1,769 |
| 17/02/2019 | 1.77 | 1.72 | 1.72 | 1,113 | 4 | 631 |
| 10/02/2019 | 1.84 | 1.75 | 1.75 | 11,797 | 12 | 6,546 |