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 |
|---|---|---|---|---|---|---|
| 05/12/2022 | 1.30 | 1.30 | 1.30 | 78 | 1 | 60 |
| 06/11/2022 | 1.30 | 1.28 | 1.28 | 754 | 5 | 581 |
| 26/10/2022 | 1.34 | 1.34 | 1.34 | 210 | 1 | 157 |
| 25/10/2022 | 1.36 | 1.34 | 1.35 | 732 | 5 | 543 |
| 11/10/2022 | 1.35 | 1.35 | 1.35 | 20 | 1 | 15 |
| 09/10/2022 | 1.39 | 1.35 | 1.35 | 810 | 3 | 594 |
| 18/09/2022 | 1.40 | 1.40 | 1.40 | 840 | 2 | 600 |
| 12/09/2022 | 1.43 | 1.43 | 1.43 | 14 | 1 | 10 |
| 25/08/2022 | 1.43 | 1.43 | 1.43 | 572 | 1 | 400 |
| 16/08/2022 | 1.44 | 1.44 | 1.44 | 720 | 1 | 500 |
| 15/08/2022 | 1.44 | 1.44 | 1.44 | 560 | 1 | 389 |
| 27/07/2022 | 1.50 | 1.50 | 1.50 | 17 | 1 | 11 |
| 26/07/2022 | 1.50 | 1.47 | 1.50 | 2,658 | 4 | 1,800 |
| 20/07/2022 | 1.45 | 1.45 | 1.45 | 725 | 1 | 500 |
| 06/07/2022 | 1.46 | 1.46 | 1.46 | 1 | 1 | 1 |
| 04/07/2022 | 1.37 | 1.36 | 1.37 | 22,685 | 13 | 16,650 |
| 28/06/2022 | 1.36 | 1.36 | 1.36 | 2,176 | 3 | 1,600 |
| 27/06/2022 | 1.36 | 1.36 | 1.36 | 1,112 | 4 | 818 |
| 26/06/2022 | 1.37 | 1.37 | 1.37 | 21 | 1 | 15 |
| 23/06/2022 | 1.37 | 1.37 | 1.37 | 299 | 1 | 218 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/02/2021 | 1.43 | 1.43 | 1.43 | 143 | 1 | 100 |
| 24/01/2021 | 1.57 | 1.50 | 1.50 | 9,004 | 5 | 5,993 |
| 10/01/2021 | 1.43 | 1.42 | 1.43 | 1,074 | 5 | 756 |
| 03/01/2021 | 1.42 | 1.40 | 1.42 | 1,812 | 7 | 1,294 |
| 27/12/2020 | 1.43 | 1.43 | 1.43 | 286 | 1 | 200 |
| 06/12/2020 | 1.38 | 1.37 | 1.37 | 207 | 2 | 150 |
| 29/11/2020 | 1.38 | 1.38 | 1.38 | 345 | 1 | 250 |
| 22/11/2020 | 1.43 | 1.38 | 1.43 | 4,079 | 6 | 2,898 |
| 15/11/2020 | 1.40 | 1.35 | 1.37 | 1,212 | 5 | 888 |
| 01/11/2020 | 1.38 | 1.38 | 1.38 | 138 | 1 | 100 |
| 25/10/2020 | 1.36 | 1.36 | 1.36 | 392 | 1 | 288 |
| 18/10/2020 | 1.43 | 1.37 | 1.37 | 3,637 | 13 | 2,600 |
| 11/10/2020 | 1.38 | 1.37 | 1.38 | 734 | 3 | 532 |
| 04/10/2020 | 1.38 | 1.38 | 1.38 | 138 | 1 | 100 |
| 20/09/2020 | 1.38 | 1.34 | 1.38 | 2,411 | 3 | 1,750 |
| 13/09/2020 | 1.40 | 1.35 | 1.39 | 2,236 | 9 | 1,630 |
| 06/09/2020 | 1.34 | 1.34 | 1.34 | 80 | 1 | 60 |
| 30/08/2020 | 1.35 | 1.34 | 1.34 | 672 | 2 | 500 |
| 23/08/2020 | 1.37 | 1.32 | 1.37 | 1,338 | 6 | 1,000 |
| 16/08/2020 | 1.38 | 1.35 | 1.38 | 2,054 | 4 | 1,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/03/2014 | 4.97 | 3.72 | 4.97 | 5,772 | 9 | 1,414 |
| 02/02/2014 | 3.23 | 2.21 | 3.23 | 486,744 | 43 | 185,692 |
| 02/01/2014 | 2.11 | 1.61 | 2.11 | 139,030 | 24 | 83,432 |
| 01/12/2013 | 1.61 | 1.60 | 1.61 | 200,737 | 10 | 124,682 |
| 03/11/2013 | 1.63 | 1.55 | 1.61 | 130,432 | 22 | 81,396 |
| 01/10/2013 | 1.60 | 1.43 | 1.60 | 15,027 | 17 | 9,787 |
| 01/09/2013 | 1.40 | 1.32 | 1.40 | 131,087 | 10 | 98,489 |
| 01/08/2013 | 1.48 | 1.42 | 1.42 | 3,492 | 13 | 2,381 |
| 01/07/2013 | 1.47 | 1.39 | 1.41 | 370,767 | 20 | 262,917 |
| 02/06/2013 | 1.50 | 1.32 | 1.33 | 1,364,949 | 71 | 931,624 |
| 01/05/2013 | 1.42 | 1.23 | 1.29 | 105,978 | 77 | 79,854 |
| 01/04/2013 | 1.33 | 1.05 | 1.27 | 228,418 | 240 | 191,924 |
| 03/03/2013 | 1.27 | 0.65 | 1.27 | 1,867,779 | 324 | 1,913,524 |
| 03/02/2013 | 0.68 | 0.62 | 0.62 | 348 | 7 | 536 |
| 02/01/2013 | 0.69 | 0.66 | 0.66 | 179 | 7 | 270 |
| 02/12/2012 | 0.66 | 0.63 | 0.63 | 102 | 5 | 160 |
| 01/11/2012 | 0.65 | 0.55 | 0.60 | 281 | 13 | 487 |
| 01/10/2012 | 0.55 | 0.51 | 0.54 | 641 | 21 | 1,208 |
| 02/09/2012 | 0.61 | 0.55 | 0.55 | 17 | 4 | 30 |
| 01/08/2012 | 0.62 | 0.57 | 0.59 | 135 | 6 | 230 |