Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/10/2017	+0.50 / +1.20%	41.95	42.00	41.55	42.00	41.79	15.48	396,020
10/9/2017	-0.45 / -1.07%	41.70	42.00	41.50	41.50	41.61	15.30	153,640
10/6/2017	+1.05 / +2.57%	41.40	42.30	41.15	41.95	41.87	15.46	609,050
10/5/2017	0.00 / 0.00%	40.90	41.50	40.90	40.90	41.04	15.07	556,020
10/4/2017	+0.10 / +0.25%	41.00	41.30	40.70	40.90	40.96	15.07	174,240
10/3/2017	-0.50 / -1.21%	41.30	41.70	40.60	40.80	40.91	15.04	243,090
10/2/2017	-0.70 / -1.67%	42.00	42.10	41.30	41.30	41.74	15.22	177,440
9/29/2017	+1.00 / +2.44%	41.00	42.00	41.00	42.00	41.59	15.48	285,810
9/28/2017	-0.90 / -2.15%	41.50	41.70	40.50	41.00	41.13	15.11	1,481,840
9/27/2017	-0.75 / -1.76%	42.75	42.75	41.90	41.90	42.25	15.44	477,410
9/26/2017	-0.45 / -1.04%	43.10	43.10	42.60	42.65	42.81	15.72	367,160
9/25/2017	+0.10 / +0.23%	42.90	43.40	42.60	43.10	42.95	15.89	313,690
9/22/2017	+0.70 / +1.65%	42.30	43.15	42.10	43.00	42.81	15.85	796,060
9/21/2017	0.00 / 0.00%	42.30	42.60	41.95	42.30	42.27	15.59	344,180
9/20/2017	+0.50 / +1.20%	41.80	42.80	41.40	42.30	42.05	15.59	374,940
9/19/2017	-0.70 / -1.65%	42.40	42.50	41.80	41.80	42.09	15.41	419,110
9/18/2017	+1.15 / +2.78%	41.05	42.50	40.90	42.50	41.72	15.66	628,710
9/15/2017	+0.20 / +0.49%	41.15	41.35	40.70	41.35	40.97	15.24	575,940
9/14/2017	+0.45 / +1.11%	40.30	41.40	40.30	41.15	40.77	15.17	593,150
9/13/2017	+0.90 / +2.26%	40.00	40.80	39.90	40.70	40.53	15.00	447,840
9/12/2017	+0.80 / +2.05%	39.00	40.50	38.50	39.80	39.33	14.67	908,150
9/11/2017	-1.00 / -2.50%	40.00	40.10	38.50	39.00	39.28	14.37	931,230
9/8/2017	-1.00 / -2.44%	41.00	41.20	40.00	40.00	40.62	14.74	513,160
9/7/2017	-0.30 / -0.73%	41.50	41.70	41.00	41.00	41.43	15.11	753,480
9/6/2017	-0.10 / -0.24%	41.30	41.85	41.20	41.30	41.48	15.22	450,960
9/5/2017	+0.55 / +1.35%	41.20	41.90	41.00	41.40	41.49	15.26	415,540
9/1/2017	-0.35 / -0.85%	41.40	41.50	40.80	40.85	41.09	15.06	173,870
8/31/2017	-0.25 / -0.60%	41.45	41.80	40.95	41.20	41.37	15.19	407,360
8/30/2017	+0.85 / +2.09%	40.45	41.80	40.45	41.45	41.30	15.28	533,860
8/29/2017	+0.75 / +1.88%	39.90	40.80	39.85	40.60	40.42	14.96	463,150

<<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	1,350,800	7.94	-0.50%
ABS	234,900	3.00	1.69%
APC	1,600	7.70	0.00%
APH	261,700	6.21	0.16%
APP	3,800	5.50	-1.79%
BMP	645,300	161.00	6.98%
BRC	3,500	12.75	0.39%
BRR	4,300	17.40	3.57%
CSV	439,200	30.30	0.66%