PHILADELPHIA PHARMACEEUTICALS Historical
Performance Indicators 18/03/2026
MarketFirst
High Price1.55
Last Closing1.59
No. of Transactions2
SectorPharmaceutical and Medical Industries
Low Price1.55
Opening Price1.55
No. of Shares131
Div4.52
Change-0.04
Closing Price1.55
Average Price1.55
P/E11.57
Value Traded203
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/05/2023 | 1.43 | 1.43 | 1.43 | 21 | 2 | 15 |
| 16/05/2023 | 1.37 | 1.37 | 1.37 | 92 | 1 | 67 |
| 11/05/2023 | 1.38 | 1.38 | 1.38 | 7 | 1 | 5 |
| 09/05/2023 | 1.38 | 1.38 | 1.38 | 689 | 3 | 499 |
| 08/05/2023 | 1.42 | 1.38 | 1.42 | 1,598 | 8 | 1,130 |
| 27/04/2023 | 1.33 | 1.33 | 1.33 | 31 | 1 | 23 |
| 20/04/2023 | 1.33 | 1.32 | 1.32 | 325 | 2 | 245 |
| 16/04/2023 | 1.38 | 1.38 | 1.38 | 690 | 1 | 500 |
| 05/04/2023 | 1.35 | 1.35 | 1.35 | 90 | 1 | 67 |
| 04/04/2023 | 1.35 | 1.35 | 1.35 | 180 | 2 | 133 |
| 21/03/2023 | 1.35 | 1.35 | 1.35 | 34 | 2 | 25 |
| 20/03/2023 | 1.35 | 1.35 | 1.35 | 68 | 1 | 50 |
| 19/03/2023 | 1.35 | 1.35 | 1.35 | 1,038 | 1 | 769 |
| 14/03/2023 | 1.39 | 1.35 | 1.39 | 125 | 2 | 92 |
| 09/03/2023 | 1.34 | 1.34 | 1.34 | 202 | 3 | 151 |
| 08/03/2023 | 1.34 | 1.34 | 1.34 | 402 | 4 | 300 |
| 07/03/2023 | 1.35 | 1.34 | 1.34 | 352 | 5 | 262 |
| 05/03/2023 | 1.34 | 1.34 | 1.34 | 268 | 1 | 200 |
| 02/03/2023 | 1.35 | 1.35 | 1.35 | 405 | 1 | 300 |
| 22/02/2023 | 1.34 | 1.34 | 1.34 | 202 | 3 | 151 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/06/2022 | 1.37 | 1.36 | 1.36 | 3,309 | 8 | 2,433 |
| 19/06/2022 | 1.37 | 1.37 | 1.37 | 299 | 1 | 218 |
| 05/06/2022 | 1.38 | 1.37 | 1.37 | 947 | 3 | 691 |
| 22/05/2022 | 1.38 | 1.37 | 1.37 | 4,114 | 5 | 3,000 |
| 17/04/2022 | 1.36 | 1.36 | 1.36 | 24 | 1 | 18 |
| 10/04/2022 | 1.40 | 1.40 | 1.40 | 1,189 | 2 | 849 |
| 03/04/2022 | 1.42 | 1.40 | 1.40 | 2,823 | 5 | 2,015 |
| 27/03/2022 | 1.40 | 1.40 | 1.40 | 4,948 | 10 | 3,534 |
| 13/03/2022 | 1.32 | 1.32 | 1.32 | 173 | 1 | 131 |
| 23/01/2022 | 1.35 | 1.35 | 1.35 | 46 | 1 | 34 |
| 02/01/2022 | 1.40 | 1.40 | 1.40 | 420 | 1 | 300 |
| 19/12/2021 | 1.37 | 1.37 | 1.37 | 30 | 1 | 22 |
| 12/12/2021 | 1.40 | 1.37 | 1.40 | 859 | 5 | 627 |
| 28/11/2021 | 1.37 | 1.36 | 1.37 | 1,757 | 6 | 1,286 |
| 14/11/2021 | 1.38 | 1.38 | 1.38 | 665 | 1 | 482 |
| 24/10/2021 | 1.38 | 1.36 | 1.38 | 2,650 | 4 | 1,930 |
| 03/10/2021 | 1.41 | 1.37 | 1.37 | 179 | 2 | 129 |
| 26/09/2021 | 1.40 | 1.40 | 1.40 | 420 | 1 | 300 |
| 19/09/2021 | 1.37 | 1.37 | 1.37 | 480 | 3 | 350 |
| 12/09/2021 | 1.38 | 1.38 | 1.38 | 665 | 1 | 482 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2017 | 1.73 | 1.63 | 1.67 | 111,858 | 134 | 66,678 |
| 01/05/2017 | 1.79 | 1.70 | 1.73 | 56,578 | 244 | 32,422 |
| 02/04/2017 | 1.90 | 1.76 | 1.80 | 54,503 | 227 | 30,348 |
| 01/03/2017 | 1.97 | 1.70 | 1.88 | 912,885 | 967 | 491,527 |
| 01/02/2017 | 2.50 | 1.68 | 1.77 | 2,247,877 | 1,949 | 1,050,196 |
| 02/01/2017 | 2.43 | 2.14 | 2.31 | 1,454,448 | 1,175 | 644,121 |
| 01/12/2016 | 2.85 | 2.17 | 2.21 | 1,347,932 | 918 | 540,820 |
| 01/11/2016 | 3.19 | 2.70 | 2.77 | 3,362,978 | 1,658 | 1,138,534 |
| 03/10/2016 | 3.00 | 2.62 | 2.77 | 717,584 | 622 | 247,213 |
| 01/09/2016 | 3.00 | 2.63 | 2.91 | 1,345,708 | 663 | 469,028 |
| 01/08/2016 | 3.42 | 2.31 | 2.65 | 3,120,890 | 1,070 | 1,091,495 |
| 03/07/2016 | 3.00 | 2.22 | 2.49 | 54,881 | 80 | 20,735 |
| 01/06/2016 | 3.05 | 3.00 | 3.00 | 1,825 | 6 | 600 |
| 02/05/2016 | 4.95 | 3.10 | 3.10 | 1,632,695 | 88 | 364,509 |
| 03/04/2016 | 5.00 | 4.50 | 5.00 | 45,494 | 37 | 9,342 |
| 01/03/2016 | 5.05 | 4.70 | 4.70 | 47,907 | 59 | 9,936 |
| 01/02/2016 | 5.01 | 4.76 | 4.85 | 25,650 | 30 | 5,276 |
| 03/01/2016 | 5.01 | 4.55 | 5.01 | 21,508 | 53 | 4,555 |
| 01/12/2015 | 4.95 | 4.15 | 4.56 | 36,411 | 85 | 7,964 |
| 01/11/2015 | 5.17 | 4.11 | 4.15 | 37,879 | 65 | 8,455 |