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 |
|---|---|---|---|---|---|---|
| 27/09/2021 | 1.40 | 1.40 | 1.40 | 420 | 1 | 300 |
| 23/09/2021 | 1.37 | 1.37 | 1.37 | 411 | 2 | 300 |
| 21/09/2021 | 1.37 | 1.37 | 1.37 | 69 | 1 | 50 |
| 13/09/2021 | 1.38 | 1.38 | 1.38 | 665 | 1 | 482 |
| 02/09/2021 | 1.38 | 1.38 | 1.38 | 112 | 1 | 81 |
| 12/08/2021 | 1.38 | 1.38 | 1.38 | 302 | 1 | 219 |
| 11/07/2021 | 1.40 | 1.40 | 1.40 | 420,000 | 2 | 300,000 |
| 01/07/2021 | 1.46 | 1.46 | 1.46 | 199 | 1 | 136 |
| 28/06/2021 | 1.46 | 1.45 | 1.46 | 728 | 2 | 500 |
| 23/06/2021 | 1.40 | 1.39 | 1.40 | 1,397 | 4 | 1,000 |
| 20/06/2021 | 1.40 | 1.40 | 1.40 | 630 | 2 | 450 |
| 15/06/2021 | 1.40 | 1.40 | 1.40 | 92 | 1 | 66 |
| 14/06/2021 | 1.46 | 1.46 | 1.46 | 44 | 1 | 30 |
| 03/06/2021 | 1.47 | 1.40 | 1.47 | 1,772 | 2 | 1,261 |
| 02/06/2021 | 1.40 | 1.40 | 1.40 | 1,875 | 2 | 1,339 |
| 30/05/2021 | 1.45 | 1.38 | 1.45 | 4,019 | 4 | 2,900 |
| 23/05/2021 | 1.41 | 1.41 | 1.41 | 548 | 1 | 389 |
| 17/05/2021 | 1.42 | 1.41 | 1.41 | 1,415 | 2 | 1,000 |
| 10/05/2021 | 1.45 | 1.45 | 1.45 | 2,175 | 1 | 1,500 |
| 04/05/2021 | 1.45 | 1.45 | 1.45 | 3,299 | 2 | 2,275 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/01/2020 | 1.55 | 1.50 | 1.53 | 714 | 4 | 470 |
| 29/12/2019 | 1.57 | 1.56 | 1.56 | 626 | 2 | 400 |
| 22/12/2019 | 1.58 | 1.58 | 1.58 | 63 | 1 | 40 |
| 15/12/2019 | 1.56 | 1.56 | 1.56 | 702 | 3 | 450 |
| 08/12/2019 | 1.56 | 1.56 | 1.56 | 156 | 1 | 100 |
| 01/12/2019 | 1.59 | 1.56 | 1.56 | 2,424 | 7 | 1,550 |
| 17/11/2019 | 1.60 | 1.56 | 1.59 | 5,331 | 10 | 3,375 |
| 03/11/2019 | 1.59 | 1.59 | 1.59 | 48 | 1 | 30 |
| 27/10/2019 | 1.60 | 1.55 | 1.55 | 1,258 | 6 | 798 |
| 20/10/2019 | 1.57 | 1.57 | 1.57 | 1,884 | 2 | 1,200 |
| 06/10/2019 | 1.59 | 1.52 | 1.52 | 8,285 | 7 | 5,324 |
| 29/09/2019 | 1.64 | 1.64 | 1.64 | 39 | 1 | 24 |
| 22/09/2019 | 1.66 | 1.55 | 1.66 | 1,713 | 4 | 1,101 |
| 01/09/2019 | 1.69 | 1.57 | 1.57 | 453 | 4 | 271 |
| 25/08/2019 | 1.60 | 1.60 | 1.60 | 18 | 1 | 11 |
| 18/08/2019 | 1.62 | 1.62 | 1.62 | 10 | 1 | 6 |
| 15/08/2019 | 1.69 | 1.62 | 1.69 | 3,477 | 4 | 2,128 |
| 04/08/2019 | 1.63 | 1.62 | 1.62 | 405 | 2 | 250 |
| 28/07/2019 | 1.66 | 1.64 | 1.64 | 1,723 | 3 | 1,050 |
| 21/07/2019 | 1.70 | 1.62 | 1.68 | 3,235 | 10 | 1,933 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2010 | 1.14 | 0.95 | 1.00 | 3,351 | 35 | 3,171 |
| 03/10/2010 | 1.10 | 0.92 | 0.97 | 26,776 | 123 | 25,879 |
| 01/09/2010 | 1.18 | 0.81 | 1.03 | 38,741 | 159 | 36,694 |
| 01/08/2010 | 1.22 | 0.92 | 0.93 | 16,946 | 114 | 15,122 |
| 01/07/2010 | 2.40 | 1.04 | 1.14 | 29,487 | 165 | 24,892 |
| 01/06/2010 | 2.93 | 2.24 | 2.29 | 13,214 | 53 | 5,277 |
| 02/05/2010 | 3.15 | 2.49 | 2.85 | 76,671 | 36 | 27,764 |