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 |
|---|---|---|---|---|---|---|
| 08/12/2020 | 1.38 | 1.37 | 1.37 | 207 | 2 | 150 |
| 30/11/2020 | 1.38 | 1.38 | 1.38 | 345 | 1 | 250 |
| 25/11/2020 | 1.43 | 1.38 | 1.43 | 3,248 | 4 | 2,300 |
| 22/11/2020 | 1.39 | 1.39 | 1.39 | 831 | 2 | 598 |
| 19/11/2020 | 1.37 | 1.37 | 1.37 | 411 | 1 | 300 |
| 17/11/2020 | 1.40 | 1.35 | 1.40 | 801 | 4 | 588 |
| 02/11/2020 | 1.38 | 1.38 | 1.38 | 138 | 1 | 100 |
| 26/10/2020 | 1.36 | 1.36 | 1.36 | 392 | 1 | 288 |
| 20/10/2020 | 1.37 | 1.37 | 1.37 | 274 | 1 | 200 |
| 19/10/2020 | 1.38 | 1.38 | 1.38 | 276 | 1 | 200 |
| 18/10/2020 | 1.43 | 1.39 | 1.41 | 3,087 | 11 | 2,200 |
| 12/10/2020 | 1.38 | 1.38 | 1.38 | 690 | 2 | 500 |
| 11/10/2020 | 1.37 | 1.37 | 1.37 | 44 | 1 | 32 |
| 04/10/2020 | 1.38 | 1.38 | 1.38 | 138 | 1 | 100 |
| 24/09/2020 | 1.38 | 1.38 | 1.38 | 2,277 | 1 | 1,650 |
| 22/09/2020 | 1.34 | 1.34 | 1.34 | 134 | 2 | 100 |
| 17/09/2020 | 1.40 | 1.39 | 1.39 | 459 | 3 | 330 |
| 16/09/2020 | 1.38 | 1.37 | 1.38 | 1,102 | 4 | 800 |
| 15/09/2020 | 1.35 | 1.35 | 1.35 | 675 | 2 | 500 |
| 10/09/2020 | 1.34 | 1.34 | 1.34 | 80 | 1 | 60 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/02/2019 | 1.89 | 1.72 | 1.80 | 15,849 | 54 | 8,921 |
| 27/01/2019 | 1.69 | 1.58 | 1.65 | 4,437 | 12 | 2,715 |
| 20/01/2019 | 1.58 | 1.58 | 1.58 | 474 | 2 | 300 |
| 13/01/2019 | 1.64 | 1.63 | 1.63 | 949 | 2 | 582 |
| 30/12/2018 | 1.58 | 1.58 | 1.58 | 201 | 2 | 127 |
| 23/12/2018 | 1.70 | 1.58 | 1.70 | 4,522 | 16 | 2,791 |
| 16/12/2018 | 1.59 | 1.50 | 1.50 | 329,054 | 4 | 215,072 |
| 09/12/2018 | 1.57 | 1.55 | 1.55 | 2,232 | 3 | 1,427 |
| 02/12/2018 | 1.60 | 1.59 | 1.59 | 6,672 | 3 | 4,173 |
| 25/11/2018 | 1.62 | 1.57 | 1.58 | 2,414 | 8 | 1,503 |
| 18/11/2018 | 1.62 | 1.58 | 1.62 | 26,083 | 15 | 16,296 |
| 11/11/2018 | 1.56 | 1.55 | 1.56 | 10,764 | 5 | 6,934 |
| 04/11/2018 | 1.61 | 1.55 | 1.61 | 87,461 | 10 | 54,581 |
| 28/10/2018 | 1.57 | 1.52 | 1.52 | 33,353 | 46 | 21,824 |
| 21/10/2018 | 1.60 | 1.53 | 1.53 | 1,726 | 5 | 1,116 |
| 14/10/2018 | 1.60 | 1.59 | 1.59 | 814 | 2 | 512 |
| 07/10/2018 | 1.61 | 1.60 | 1.60 | 45,897 | 25 | 28,685 |
| 23/09/2018 | 1.60 | 1.60 | 1.60 | 2 | 1 | 1 |
| 16/09/2018 | 1.65 | 1.60 | 1.60 | 25,578 | 40 | 15,977 |
| 09/09/2018 | 1.65 | 1.62 | 1.65 | 2,154 | 8 | 1,316 |