Philadelphia Pharmaceuticals Company (ASE:PHIL)
Jordan · Delayed Price · Currency is JOD 1.840
0.00 (0.00%)
At close: Aug 23, 2026
ASE:PHIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -7.07% | 371 |
| Aug 5, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 250 |
| Aug 4, 2026 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | -1.49% | 270 |
| Aug 3, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 0.50% | 750 |
| Aug 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1 |
| Jul 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 2 |
| Jul 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 57 |
| Jul 22, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | -0.50% | 800 |
| Jul 21, 2026 | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | 1.52% | 200 |
| Jul 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 5.32% | 6 |
| Jul 15, 2026 | 1.76 | 1.88 | 1.76 | 1.88 | 1.88 | 7.43% | 1,721 |
| Jul 12, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 4.79% | 6,050 |
| Jun 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 85 |
| Jun 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.33% | 260 |
| May 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 10,800 |
| May 20, 2026 | 1.66 | 1.74 | 1.66 | 1.73 | 1.73 | 4.85% | 12,303 |
| May 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | 260 |
| May 12, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 1.24% | 5,263 |
| May 11, 2026 | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | 1.26% | 1,160 |
| May 10, 2026 | 1.55 | 1.60 | 1.55 | 1.59 | 1.59 | 2.58% | 1,713 |
| Apr 29, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 50 |
| Apr 9, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 1,000 |
| Apr 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 469 |
| Mar 30, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | 2.70% | 950 |
| Mar 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.48 | -2.52% | 131 |
| Mar 9, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.52 | 2.58% | 100 |