Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/9/2020	+1.50 / +4.00%	38.40	39.40	38.30	39.00	38.85	29.35	376,570
1/8/2020	-1.50 / -3.85%	38.80	38.80	37.15	37.50	37.91	28.22	634,230
1/7/2020	-0.10 / -0.26%	39.50	39.50	38.70	39.00	39.00	29.35	387,823
1/6/2020	-1.20 / -2.98%	40.40	40.40	38.85	39.10	39.67	29.42	403,240
1/3/2020	+1.55 / +4.00%	38.75	40.70	38.75	40.30	40.03	30.33	591,930
1/2/2020	+0.55 / +1.44%	38.20	39.30	37.90	38.75	38.67	29.16	481,360
12/31/2019	-0.30 / -0.78%	37.90	38.90	37.75	38.20	38.41	28.75	944,450
12/30/2019	-1.95 / -4.82%	40.45	40.95	38.30	38.50	39.75	28.97	808,280
12/27/2019	-0.10 / -0.25%	40.00	41.40	40.00	40.45	40.45	30.44	520,590
12/26/2019	-0.85 / -2.05%	40.95	42.20	40.40	40.55	41.14	30.51	362,430
12/25/2019	+1.40 / +3.50%	40.90	42.60	40.20	41.40	41.42	31.15	342,670
12/24/2019	-4.80 / -10.71%	41.00	42.00	39.30	40.00	40.08	30.10	1,525,810
12/23/2019	-2.85 / -5.98%	47.90	48.40	44.40	44.80	45.72	31.45	1,105,750
12/20/2019	-3.45 / -6.75%	51.10	52.40	47.60	47.65	48.74	33.46	1,411,640
12/19/2019	-1.30 / -2.48%	51.90	52.60	50.90	51.10	51.54	35.88	483,430
12/18/2019	+0.30 / +0.58%	52.00	53.40	51.90	52.40	52.77	36.79	311,030
12/17/2019	0.00 / 0.00%	52.10	52.40	51.80	52.10	52.00	36.58	149,370
12/16/2019	+0.30 / +0.58%	51.90	52.10	51.50	52.10	51.83	36.58	200,550
12/13/2019	-0.20 / -0.38%	52.00	53.00	51.50	51.80	52.16	36.37	522,720
12/12/2019	+0.50 / +0.97%	51.50	52.40	51.50	52.00	51.95	36.51	699,310
12/11/2019	-2.30 / -4.28%	54.40	54.50	51.20	51.50	52.68	36.16	540,470
12/10/2019	0.00 / 0.00%	53.80	54.80	53.00	53.80	53.96	37.77	579,180
12/9/2019	-0.40 / -0.74%	54.40	54.60	53.80	53.80	54.03	37.77	306,550
12/6/2019	-0.70 / -1.28%	54.90	55.10	54.20	54.20	54.46	38.05	237,940
12/5/2019	-0.10 / -0.18%	55.00	55.50	54.50	54.90	54.94	38.55	240,950
12/4/2019	+0.40 / +0.73%	54.80	55.30	54.00	55.00	54.75	38.62	168,630
12/3/2019	+0.60 / +1.11%	52.40	55.50	52.00	54.60	52.79	38.34	862,410
12/2/2019	-2.80 / -4.93%	56.90	56.90	53.00	54.00	54.90	37.91	2,577,850
11/29/2019	0.00 / 0.00%	56.80	57.10	56.50	56.80	56.65	39.88	413,250
11/28/2019	+0.60 / +1.07%	56.30	57.20	56.00	56.80	56.57	39.88	187,440

<<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	577,200	7.19	0.70%
ABS	83,700	3.48	0.00%
APC	1,700	8.10	0.00%
APH	105,700	6.16	0.49%
APP	900	5.50	0.00%
BMP	62,800	137.70	-0.94%
BRC	28,600	13.90	1.46%
BRR	6,000	19.10	1.06%
CSV	440,000	35.55	0.71%