Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/14/2019	+0.50 / +1.39%	36.00	36.80	36.00	36.50	36.26	25.42	206,650
1/11/2019	+0.90 / +2.56%	35.10	36.20	34.50	36.00	35.39	25.08	254,120
1/10/2019	-0.20 / -0.57%	35.05	36.20	35.05	35.10	35.57	24.45	149,120
1/9/2019	+0.30 / +0.86%	35.00	35.30	34.40	35.30	34.94	24.59	302,560
1/8/2019	0.00 / 0.00%	35.30	35.50	33.20	35.00	34.51	24.38	1,812,350
1/7/2019	+0.35 / +1.01%	34.95	37.00	34.50	35.00	35.62	24.38	1,056,060
1/4/2019	+0.70 / +2.06%	33.45	34.65	33.00	34.65	34.20	24.13	230,000
1/3/2019	-0.05 / -0.15%	33.80	33.95	33.00	33.95	33.43	23.65	824,650
1/2/2019	+0.55 / +1.64%	33.50	34.15	33.05	34.00	33.83	23.68	392,750
12/28/2018	+0.95 / +2.92%	32.50	33.85	32.00	33.45	32.97	23.30	923,040
12/27/2018	+0.70 / +2.20%	32.00	32.70	31.80	32.50	32.19	22.64	193,370
12/26/2018	0.00 / 0.00%	31.80	32.40	31.35	31.80	31.65	22.15	115,840
12/25/2018	-0.95 / -2.90%	31.20	32.40	31.00	31.80	31.58	22.15	437,910
12/24/2018	-0.20 / -0.61%	32.95	32.95	31.80	32.75	32.59	22.81	214,820
12/21/2018	+0.45 / +1.38%	32.45	33.20	31.85	32.95	32.66	22.95	486,470
12/20/2018	+1.00 / +3.17%	31.50	32.50	31.45	32.50	32.00	22.64	635,300
12/19/2018	+1.00 / +3.28%	30.20	31.50	29.90	31.50	30.47	21.94	542,840
12/18/2018	0.00 / 0.00%	29.50	30.50	29.50	30.50	30.06	21.24	394,330
12/17/2018	+0.60 / +2.01%	29.60	30.90	29.55	30.50	30.11	21.24	138,300
12/14/2018	-0.60 / -1.97%	30.60	30.60	29.80	29.90	30.15	20.83	107,110
12/13/2018	-1.20 / -3.79%	31.00	31.00	30.10	30.50	30.48	21.24	204,220
12/12/2018	+0.40 / +1.28%	31.10	31.70	31.10	31.70	31.56	21.04	252,170
12/11/2018	-0.40 / -1.26%	31.25	31.65	31.25	31.30	31.35	20.77	121,400
12/10/2018	-0.40 / -1.25%	31.80	32.00	31.30	31.70	31.60	21.04	111,080
12/7/2018	+0.05 / +0.16%	31.80	32.30	31.35	32.10	31.64	21.30	445,200
12/6/2018	+0.15 / +0.47%	31.80	32.30	31.60	32.05	31.97	21.27	197,250
12/5/2018	-0.50 / -1.54%	32.10	32.30	31.50	31.90	32.09	21.17	249,270
12/4/2018	0.00 / 0.00%	32.40	32.60	31.95	32.40	32.17	21.50	396,750
12/3/2018	+0.90 / +2.86%	32.00	32.60	31.50	32.40	32.25	21.50	962,230
11/30/2018	+1.10 / +3.62%	30.25	31.50	29.00	31.50	30.44	20.90	352,150

<<Previous 30 days Next 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	1,006,600	7.22	0.98%
ABS	249,300	3.60	3.15%
APC	0	8.10	0.00%
APH	27,900	6.13	0.16%
APP	1,900	5.60	-1.75%
BMP	18,300	139.70	-0.50%
BRC	5,700	14.10	-0.35%
BRR	0	19.50	0.00%
CSV	367,800	36.05	0.42%