Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2015	+0.40 / +2.23%	18.00	18.40	18.00	18.30	18.19	5.84	91,570
10/28/2015	-0.10 / -0.56%	18.70	18.70	17.90	17.90	18.05	5.71	2,050
10/27/2015	+0.10 / +0.56%	17.90	18.00	17.80	18.00	17.82	5.75	129,860
10/26/2015	-0.10 / -0.56%	18.00	18.00	17.80	17.90	17.83	5.71	50,300
10/23/2015	+0.10 / +0.56%	18.00	18.00	18.00	18.00	18.00	5.75	71,900
10/22/2015	0.00 / 0.00%	18.00	18.00	17.90	17.90	17.91	5.71	30,150
10/21/2015	0.00 / 0.00%	17.90	17.90	17.90	17.90	17.90	5.71	50
10/20/2015	-0.30 / -1.65%	18.00	18.80	17.90	17.90	18.08	5.71	34,300
10/19/2015	+0.40 / +2.25%	17.90	18.20	17.90	18.20	18.20	5.81	10,000
10/16/2015	0.00 / 0.00%	17.70	18.30	17.70	17.80	17.80	5.68	165,670
10/15/2015	-0.30 / -1.66%	19.30	19.30	17.80	17.80	17.97	5.68	229,160
10/14/2015	-0.20 / -1.09%	18.10	18.10	18.10	18.10	18.10	5.78	146,030
10/13/2015	-1.00 / -5.18%	18.50	18.50	18.00	18.30	18.17	5.84	541,200
10/12/2015	+1.00 / +5.46%	18.80	19.30	18.80	19.30	19.18	6.16	4,640
10/9/2015	0.00 / 0.00%	18.30	18.30	18.30	18.30	18.30	5.84	0
10/8/2015	-0.20 / -1.08%	18.00	18.30	18.00	18.30	18.18	5.84	220
10/7/2015	+0.10 / +0.54%	18.50	18.50	18.50	18.50	18.50	5.91	160
10/6/2015	-0.50 / -2.65%	19.30	19.40	18.40	18.40	19.20	5.87	3,750
10/5/2015	+0.40 / +2.16%	18.70	18.90	18.00	18.90	18.61	6.03	5,320
10/2/2015	+0.30 / +1.65%	18.50	18.50	18.50	18.50	18.50	5.91	6,150
10/1/2015	0.00 / 0.00%	18.20	18.20	18.20	18.20	18.20	5.81	0
9/30/2015	+0.20 / +1.11%	17.80	18.20	17.80	18.20	17.99	5.81	3,890
9/29/2015	0.00 / 0.00%	17.70	18.20	17.60	18.00	17.85	5.75	3,530
9/28/2015	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	5.75	2,050
9/25/2015	+0.20 / +1.12%	17.80	18.00	17.80	18.00	17.82	5.75	3,760
9/24/2015	0.00 / 0.00%	17.80	17.80	17.80	17.80	17.80	5.68	570
9/23/2015	0.00 / 0.00%	17.80	17.80	17.80	17.80	17.80	5.68	30
9/22/2015	+0.20 / +1.14%	18.00	18.00	17.80	17.80	17.90	5.68	930
9/21/2015	+0.10 / +0.57%	17.50	17.60	17.50	17.60	17.55	5.62	130
9/18/2015	0.00 / 0.00%	17.50	17.50	17.50	17.50	17.50	5.59	0

<<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	720,400	7.24	0.42%
ABS	81,900	3.57	0.28%
APC	0	7.50	0.00%
APH	132,600	6.24	0.81%
APP	3,300	6.60	6.45%
BMP	50,400	138.50	-0.36%
BRC	13,200	13.85	-2.81%
BRR	0	19.80	0.00%
CSV	532,000	36.20	1.26%