PHILADELPHIA PHARMACEEUTICALS Historical
Performance Indicators 05/08/2026
MarketFirst
High Price1.98
Last Closing1.98
No. of Transactions1
SectorPharmaceutical and Medical Industries
Low Price1.98
Opening Price1.98
No. of Shares250
Div3.54
Change0.00
Closing Price1.98
Average Price1.98
P/E14.01
Value Traded495
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/09/2018 | 1.60 | 1.60 | 1.60 | 2 | 1 | 1 |
| 20/09/2018 | 1.65 | 1.60 | 1.60 | 22,176 | 31 | 13,855 |
| 16/09/2018 | 1.65 | 1.60 | 1.60 | 3,403 | 9 | 2,122 |
| 13/09/2018 | 1.65 | 1.65 | 1.65 | 165 | 1 | 100 |
| 12/09/2018 | 1.65 | 1.62 | 1.65 | 1,918 | 6 | 1,173 |
| 09/09/2018 | 1.65 | 1.65 | 1.65 | 71 | 1 | 43 |
| 05/09/2018 | 1.67 | 1.63 | 1.65 | 555 | 3 | 337 |
| 28/08/2018 | 1.62 | 1.62 | 1.62 | 15 | 1 | 9 |
| 15/08/2018 | 1.63 | 1.63 | 1.63 | 78 | 1 | 48 |
| 14/08/2018 | 1.76 | 1.67 | 1.68 | 22,451 | 8 | 12,777 |
| 06/08/2018 | 1.67 | 1.63 | 1.67 | 535 | 6 | 325 |
| 02/08/2018 | 1.61 | 1.61 | 1.61 | 298 | 2 | 185 |
| 24/07/2018 | 1.64 | 1.64 | 1.64 | 49 | 1 | 30 |
| 22/07/2018 | 1.61 | 1.61 | 1.61 | 161 | 1 | 100 |
| 18/07/2018 | 1.60 | 1.60 | 1.60 | 160 | 1 | 100 |
| 10/07/2018 | 1.66 | 1.66 | 1.66 | 46 | 1 | 28 |
| 04/07/2018 | 1.67 | 1.60 | 1.67 | 1,262 | 8 | 780 |
| 01/07/2018 | 1.60 | 1.60 | 1.60 | 40 | 1 | 25 |
| 28/06/2018 | 1.60 | 1.60 | 1.60 | 1,600 | 2 | 1,000 |
| 27/06/2018 | 1.60 | 1.60 | 1.60 | 930 | 2 | 581 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2015 | 10.19 | 8.50 | 10.19 | 18,402 | 29 | 1,995 |
| 08/02/2015 | 8.50 | 8.45 | 8.50 | 5,439 | 13 | 642 |
| 01/02/2015 | 8.45 | 8.45 | 8.45 | 1,690 | 2 | 200 |
| 04/01/2015 | 8.09 | 8.09 | 8.09 | 3,034 | 6 | 375 |
| 28/12/2014 | 8.09 | 8.08 | 8.09 | 1,256,603 | 19 | 155,328 |
| 21/12/2014 | 8.10 | 8.10 | 8.10 | 405 | 1 | 50 |
| 07/12/2014 | 8.29 | 8.10 | 8.10 | 455 | 3 | 56 |
| 30/11/2014 | 8.10 | 8.10 | 8.10 | 3,240 | 6 | 400 |
| 23/11/2014 | 8.15 | 7.05 | 7.75 | 12,581 | 23 | 1,670 |
| 16/11/2014 | 6.72 | 6.72 | 6.72 | 672 | 1 | 100 |
| 09/11/2014 | 6.40 | 6.40 | 6.40 | 1,933 | 1 | 302 |
| 02/11/2014 | 6.44 | 6.44 | 6.44 | 1,288 | 4 | 200 |
| 26/10/2014 | 6.45 | 6.44 | 6.44 | 12,083 | 18 | 1,875 |
| 19/10/2014 | 6.18 | 6.18 | 6.18 | 309 | 1 | 50 |
| 14/09/2014 | 6.18 | 6.18 | 6.18 | 12,051 | 5 | 1,950 |
| 07/09/2014 | 5.89 | 5.75 | 5.89 | 4,972 | 3 | 850 |
| 31/08/2014 | 5.50 | 5.50 | 5.50 | 275 | 1 | 50 |
| 24/08/2014 | 5.50 | 5.40 | 5.50 | 545 | 2 | 100 |
| 17/08/2014 | 5.61 | 5.25 | 5.25 | 40,961 | 8 | 7,319 |
| 10/08/2014 | 5.60 | 5.08 | 5.35 | 152,914 | 18 | 29,646 |