PHILADELPHIA PHARMACEEUTICALS Historical
Performance Indicators 08/10/2026
MarketFirst
High Price2.00
Last Closing1.90
No. of Transactions5
SectorPharmaceutical and Medical Industries
Low Price1.94
Opening Price1.94
No. of Shares3,025
Div3.59
Change0.05
Closing Price1.95
Average Price1.95
P/E13.8
Value Traded5,899
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/07/2025 | 1.47 | 1.47 | 1.47 | 2,205 | 2 | 1,500 |
| 28/07/2025 | 1.48 | 1.48 | 1.48 | 283 | 3 | 191 |
| 20/07/2025 | 1.51 | 1.48 | 1.48 | 7,470 | 7 | 5,000 |
| 14/07/2025 | 1.48 | 1.48 | 1.48 | 102 | 1 | 69 |
| 13/07/2025 | 1.51 | 1.50 | 1.51 | 6,021 | 7 | 3,994 |
| 10/07/2025 | 1.50 | 1.50 | 1.50 | 36 | 1 | 24 |
| 09/07/2025 | 1.50 | 1.50 | 1.50 | 348 | 1 | 232 |
| 07/07/2025 | 1.50 | 1.50 | 1.50 | 375 | 1 | 250 |
| 06/07/2025 | 1.49 | 1.49 | 1.49 | 325 | 2 | 218 |
| 03/07/2025 | 1.45 | 1.45 | 1.45 | 6,670 | 5 | 4,600 |
| 29/06/2025 | 1.45 | 1.45 | 1.45 | 725 | 1 | 500 |
| 02/06/2025 | 1.46 | 1.46 | 1.46 | 730 | 2 | 500 |
| 21/05/2025 | 1.46 | 1.46 | 1.46 | 730 | 2 | 500 |
| 18/05/2025 | 1.45 | 1.45 | 1.45 | 145 | 1 | 100 |
| 15/05/2025 | 1.45 | 1.45 | 1.45 | 664 | 2 | 458 |
| 14/05/2025 | 1.45 | 1.45 | 1.45 | 1,604 | 4 | 1,106 |
| 13/05/2025 | 1.45 | 1.45 | 1.45 | 1,293 | 1 | 892 |
| 12/05/2025 | 1.45 | 1.45 | 1.45 | 157 | 1 | 108 |
| 04/05/2025 | 1.38 | 1.36 | 1.36 | 413 | 5 | 303 |
| 24/04/2025 | 1.37 | 1.37 | 1.37 | 27 | 1 | 20 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/11/2024 | 1.50 | 1.50 | 1.50 | 75 | 1 | 50 |
| 10/11/2024 | 1.44 | 1.39 | 1.40 | 3,643 | 5 | 2,600 |
| 27/10/2024 | 1.47 | 1.47 | 1.47 | 719 | 1 | 489 |
| 13/10/2024 | 1.43 | 1.43 | 1.43 | 163 | 1 | 114 |
| 29/09/2024 | 1.41 | 1.41 | 1.41 | 371 | 2 | 263 |
| 15/09/2024 | 1.42 | 1.42 | 1.42 | 28 | 1 | 20 |
| 25/08/2024 | 1.42 | 1.42 | 1.42 | 1 | 1 | 1 |
| 04/08/2024 | 1.42 | 1.42 | 1.42 | 95 | 1 | 67 |
| 21/07/2024 | 1.45 | 1.45 | 1.45 | 165 | 1 | 114 |
| 30/06/2024 | 1.54 | 1.45 | 1.54 | 879 | 2 | 600 |
| 02/06/2024 | 1.45 | 1.43 | 1.45 | 1,635 | 7 | 1,129 |
| 05/05/2024 | 1.37 | 1.36 | 1.36 | 156 | 2 | 114 |
| 24/03/2024 | 1.38 | 1.38 | 1.38 | 157 | 1 | 114 |
| 04/02/2024 | 1.49 | 1.49 | 1.49 | 1,490 | 1 | 1,000 |
| 21/01/2024 | 1.49 | 1.49 | 1.49 | 745 | 1 | 500 |
| 07/01/2024 | 1.49 | 1.49 | 1.49 | 52 | 1 | 35 |
| 31/12/2023 | 1.40 | 1.40 | 1.40 | 140 | 1 | 100 |
| 17/12/2023 | 1.43 | 1.43 | 1.43 | 2,312 | 3 | 1,617 |
| 10/12/2023 | 1.43 | 1.38 | 1.43 | 208 | 4 | 146 |
| 26/11/2023 | 1.43 | 1.43 | 1.43 | 21 | 1 | 15 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2021 | 1.47 | 1.39 | 1.46 | 6,538 | 14 | 4,646 |
| 02/05/2021 | 1.45 | 1.38 | 1.45 | 11,597 | 11 | 8,164 |
| 01/04/2021 | 1.47 | 1.40 | 1.40 | 5,810 | 6 | 4,100 |
| 01/03/2021 | 1.43 | 1.34 | 1.34 | 943,644 | 10 | 673,992 |
| 01/02/2021 | 1.53 | 1.43 | 1.47 | 995 | 4 | 675 |
| 03/01/2021 | 1.57 | 1.40 | 1.50 | 11,890 | 17 | 8,043 |
| 01/12/2020 | 1.43 | 1.37 | 1.43 | 493 | 3 | 350 |
| 01/11/2020 | 1.43 | 1.35 | 1.38 | 5,775 | 13 | 4,136 |
| 01/10/2020 | 1.43 | 1.36 | 1.36 | 4,901 | 18 | 3,520 |
| 01/09/2020 | 1.40 | 1.34 | 1.38 | 5,399 | 15 | 3,940 |
| 04/08/2020 | 1.38 | 1.29 | 1.37 | 20,883 | 41 | 15,822 |
| 01/07/2020 | 1.40 | 1.33 | 1.40 | 7,619 | 24 | 5,685 |
| 01/06/2020 | 1.42 | 1.35 | 1.35 | 10,745 | 34 | 7,803 |
| 10/05/2020 | 1.47 | 1.36 | 1.37 | 4,768 | 7 | 3,364 |
| 01/03/2020 | 1.57 | 1.50 | 1.50 | 8,346 | 17 | 5,396 |
| 02/02/2020 | 1.65 | 1.56 | 1.56 | 1,975 | 6 | 1,249 |
| 02/01/2020 | 1.67 | 1.50 | 1.67 | 5,865 | 17 | 3,762 |
| 01/12/2019 | 1.59 | 1.56 | 1.56 | 3,971 | 14 | 2,540 |
| 03/11/2019 | 1.60 | 1.56 | 1.59 | 5,379 | 11 | 3,405 |
| 01/10/2019 | 1.60 | 1.52 | 1.55 | 11,427 | 15 | 7,322 |