PHILADELPHIA PHARMACEEUTICALS Historical
Performance Indicators 17/06/2026
MarketFirst
High Price1.67
Last Closing1.68
No. of Transactions1
SectorPharmaceutical and Medical Industries
Low Price1.67
Opening Price1.67
No. of Shares85
Div4.19
Change-0.01
Closing Price1.67
Average Price1.67
P/E12.1
Value Traded142
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/05/2018 | 1.68 | 1.68 | 1.68 | 12,788 | 4 | 7,612 |
| 06/05/2018 | 1.74 | 1.74 | 1.74 | 983 | 2 | 565 |
| 02/05/2018 | 1.74 | 1.74 | 1.74 | 35,583 | 2 | 20,450 |
| 26/04/2018 | 1.71 | 1.71 | 1.71 | 34,628 | 1 | 20,250 |
| 19/04/2018 | 1.73 | 1.72 | 1.73 | 320 | 4 | 186 |
| 17/04/2018 | 1.73 | 1.72 | 1.73 | 1,035 | 2 | 600 |
| 16/04/2018 | 1.70 | 1.69 | 1.70 | 9,094 | 9 | 5,350 |
| 15/04/2018 | 1.70 | 1.69 | 1.69 | 84,711 | 4 | 49,858 |
| 12/04/2018 | 1.70 | 1.66 | 1.70 | 10,257 | 21 | 6,100 |
| 11/04/2018 | 1.68 | 1.68 | 1.68 | 168 | 1 | 100 |
| 10/04/2018 | 1.68 | 1.68 | 1.68 | 1,008 | 6 | 600 |
| 09/04/2018 | 1.68 | 1.66 | 1.68 | 2,846 | 5 | 1,700 |
| 08/04/2018 | 1.68 | 1.65 | 1.68 | 17,863 | 16 | 10,668 |
| 05/04/2018 | 1.68 | 1.68 | 1.68 | 457 | 1 | 272 |
| 04/04/2018 | 1.68 | 1.68 | 1.68 | 1,932 | 3 | 1,150 |
| 03/04/2018 | 1.67 | 1.60 | 1.67 | 567 | 5 | 342 |
| 02/04/2018 | 1.65 | 1.65 | 1.65 | 660 | 2 | 400 |
| 01/04/2018 | 1.66 | 1.65 | 1.66 | 177 | 2 | 107 |
| 29/03/2018 | 1.65 | 1.65 | 1.65 | 3,576 | 7 | 2,167 |
| 28/03/2018 | 1.63 | 1.63 | 1.63 | 4,747 | 4 | 2,912 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/04/2014 | 4.90 | 4.90 | 4.90 | 34 | 6 | 7 |
| 06/04/2014 | 5.06 | 4.90 | 4.90 | 24,076 | 5 | 4,760 |
| 30/03/2014 | 5.00 | 4.95 | 5.00 | 44,522 | 9 | 8,906 |
| 23/03/2014 | 4.95 | 4.95 | 4.95 | 198 | 1 | 40 |
| 16/03/2014 | 4.09 | 4.09 | 4.09 | 409 | 1 | 100 |
| 02/03/2014 | 4.09 | 3.72 | 4.09 | 4,148 | 4 | 1,069 |
| 23/02/2014 | 3.23 | 2.66 | 3.23 | 55,698 | 8 | 18,956 |
| 16/02/2014 | 2.80 | 2.63 | 2.80 | 96,464 | 9 | 35,849 |
| 09/02/2014 | 2.80 | 2.57 | 2.57 | 6,703 | 11 | 2,460 |
| 02/02/2014 | 2.67 | 2.21 | 2.67 | 327,879 | 15 | 128,427 |
| 26/01/2014 | 2.11 | 1.75 | 2.11 | 48,186 | 9 | 27,529 |
| 19/01/2014 | 1.67 | 1.67 | 1.67 | 2,801 | 1 | 1,677 |
| 13/01/2014 | 1.66 | 1.66 | 1.66 | 166 | 1 | 100 |
| 05/01/2014 | 1.71 | 1.63 | 1.65 | 52,100 | 9 | 31,904 |
| 29/12/2013 | 1.61 | 1.60 | 1.61 | 236,515 | 14 | 146,904 |
| 24/11/2013 | 1.63 | 1.58 | 1.61 | 125,752 | 8 | 78,410 |
| 17/11/2013 | 1.58 | 1.58 | 1.58 | 1,463 | 6 | 926 |
| 10/11/2013 | 1.58 | 1.58 | 1.58 | 790 | 4 | 500 |
| 03/11/2013 | 1.58 | 1.55 | 1.58 | 2,427 | 4 | 1,560 |
| 20/10/2013 | 1.60 | 1.53 | 1.60 | 2,736 | 7 | 1,748 |