Philadelphia Pharmaceuticals Company (ASE:PHIL)
Jordan · Delayed Price · Currency is JOD 1.720
-0.010 (-0.58%)
At close: May 21, 2026
ASE:PHIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.48 | - | 30 |
| Feb 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.48 | 0.65% | 1,950 |
| Feb 5, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.47 | -2.53% | 50 |
| Jan 15, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.51 | -7.06% | 200 |
| Jan 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.62 | 6.25% | 50 |
| Dec 31, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.53 | - | 100 |
| Dec 24, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.53 | 3.23% | 270 |
| Dec 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.48 | -1.27% | 390 |