Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/23/2025	+1.50 / +2.69%	55.50	58.20	55.00	57.20	56.39	57.20	579,300
6/20/2025	+0.40 / +0.72%	56.70	57.40	55.60	55.70	56.23	55.70	1,525,400
6/19/2025	+3.60 / +6.96%	52.70	55.30	52.70	55.30	54.32	55.30	1,289,300
6/18/2025	-1.00 / -1.90%	52.80	53.20	51.50	51.70	52.26	51.70	480,100
6/17/2025	+1.00 / +1.93%	51.90	54.00	51.80	52.70	52.99	52.70	672,000
6/16/2025	+0.70 / +1.37%	51.00	51.70	51.00	51.70	51.35	51.70	308,200
6/13/2025	-1.70 / -3.23%	52.00	52.30	50.70	51.00	51.40	51.00	1,118,100
6/12/2025	+1.40 / +2.73%	51.20	53.40	51.20	52.70	52.32	52.70	731,800
6/11/2025	+0.10 / +0.20%	51.20	52.40	51.10	51.30	51.59	51.30	386,700
6/10/2025	+0.30 / +0.59%	50.90	51.60	50.50	51.20	51.10	51.20	690,800
6/9/2025	+0.20 / +0.39%	50.20	51.30	50.20	50.90	50.73	50.90	474,500
6/6/2025	+0.10 / +0.20%	50.80	51.50	50.30	50.70	50.85	50.70	554,300
6/5/2025	-0.70 / -1.36%	51.80	52.50	50.60	50.60	51.61	50.60	562,600
6/4/2025	+0.50 / +0.98%	50.80	52.20	50.80	51.30	51.42	51.30	497,600
6/3/2025	-0.20 / -0.39%	50.90	51.80	50.80	50.80	51.21	50.80	618,900
6/2/2025	-0.30 / -0.58%	51.20	51.40	49.00	51.00	50.79	51.00	567,300
5/30/2025	-1.10 / -2.10%	53.00	53.00	51.10	51.30	51.69	51.30	874,900
5/29/2025	+3.00 / +6.07%	50.30	52.40	50.30	52.40	51.60	52.40	1,554,800
5/28/2025	+0.10 / +0.20%	50.00	50.50	49.15	49.40	49.65	49.40	832,000
5/27/2025	+0.85 / +1.75%	49.20	49.95	49.10	49.30	49.42	49.30	1,206,900
5/26/2025	+3.15 / +6.95%	45.75	48.45	44.80	48.45	47.10	48.45	1,112,200
5/23/2025	-0.25 / -0.55%	45.60	45.60	45.10	45.30	45.30	45.30	391,700
5/22/2025	-0.10 / -0.22%	45.60	46.20	45.35	45.55	45.63	45.55	472,400
5/21/2025	-0.80 / -1.72%	46.75	46.75	45.55	45.65	45.86	45.65	445,200
5/20/2025	+0.25 / +0.54%	46.20	47.00	45.85	46.45	46.40	46.45	521,500
5/19/2025	-0.10 / -0.22%	46.30	46.65	45.70	46.20	46.16	46.20	422,100
5/16/2025	-0.70 / -1.49%	47.20	47.20	46.30	46.30	46.78	46.30	690,900
5/15/2025	-0.45 / -0.95%	47.55	47.60	46.55	47.00	46.96	47.00	645,800
5/14/2025	-0.75 / -1.56%	48.20	48.20	47.40	47.45	47.64	47.45	819,400
5/13/2025	+0.50 / +1.05%	48.70	48.70	47.80	48.20	48.18	48.20	577,700

<<Previous 30 days

PHR News

29/04	PHR: Record date for AGM 2025
24/04	PHR: BOD resolution on holding AGM 2025
11/04	PHR: Annual Report 2024
27/03	PHR: Change in personnel
27/02	PHR: BOD resolution dated February 26, 2025

More News

Related Companies

	Volume	Price	Change
AAA	1,271,100	7.09	-0.84%
ABS	50,400	3.48	0.29%
APC	100	8.10	2.53%
APH	218,700	6.09	-0.81%
APP	10,400	5.60	3.70%
BMP	141,200	136.30	-2.22%
BRC	22,300	13.80	-0.72%
BRR	20,300	19.50	1.56%
CSV	642,000	35.30	0.57%