Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/15/2018	0.00 / 0.00%	31.00	31.40	30.80	30.85	31.05	20.47	255,830
11/14/2018	+1.65 / +5.65%	29.40	31.00	29.20	30.85	30.57	20.47	1,346,700
11/13/2018	+0.60 / +2.10%	28.35	29.20	28.00	29.20	28.25	19.38	962,000
11/12/2018	-0.30 / -1.04%	28.90	28.90	28.50	28.60	28.67	18.98	86,770
11/9/2018	-0.10 / -0.34%	28.40	29.00	28.40	28.90	28.89	19.18	39,670
11/8/2018	-0.20 / -0.68%	29.20	29.40	29.00	29.00	29.18	19.24	82,170
11/7/2018	-0.10 / -0.34%	29.10	29.70	28.90	29.20	29.14	19.38	110,530
11/6/2018	-0.50 / -1.68%	29.60	29.70	29.00	29.30	29.35	19.44	275,780
11/5/2018	+0.90 / +3.11%	28.50	29.80	28.50	29.80	29.23	19.77	78,860
11/2/2018	+0.65 / +2.30%	27.80	30.00	27.80	28.90	28.78	19.18	259,240
11/1/2018	-0.25 / -0.88%	28.50	28.50	28.00	28.25	28.22	18.75	1,186,060
10/31/2018	+0.90 / +3.26%	27.00	28.90	27.00	28.50	28.10	18.91	343,510
10/30/2018	-0.50 / -1.78%	27.50	27.95	27.40	27.60	27.75	18.31	294,550
10/29/2018	+0.05 / +0.18%	27.75	28.10	27.60	28.10	27.80	18.65	263,080
10/26/2018	-0.15 / -0.53%	28.20	28.90	28.05	28.05	28.19	18.61	109,180
10/25/2018	+0.10 / +0.36%	28.20	28.20	27.05	28.20	28.01	18.71	553,700
10/24/2018	-0.60 / -2.09%	28.30	29.20	28.00	28.10	28.26	18.65	300,160
10/23/2018	-0.10 / -0.35%	28.50	28.80	27.90	28.70	28.38	19.04	431,990
10/22/2018	-0.40 / -1.37%	29.00	29.40	28.80	28.80	28.96	19.11	1,300,230
10/19/2018	+0.10 / +0.34%	28.10	29.35	28.10	29.20	29.00	19.38	734,860
10/18/2018	0.00 / 0.00%	29.20	29.50	28.80	29.10	29.14	19.31	337,570
10/17/2018	-0.20 / -0.68%	29.50	30.20	29.00	29.10	29.65	19.31	352,820
10/16/2018	+1.10 / +3.90%	27.90	29.30	27.80	29.30	28.82	19.44	658,710
10/15/2018	+0.50 / +1.81%	27.65	28.45	27.25	28.20	28.03	18.71	693,790
10/12/2018	+1.30 / +4.92%	26.10	28.15	26.10	27.70	27.26	18.38	614,830
10/11/2018	-1.60 / -5.71%	27.00	27.60	26.20	26.40	26.86	17.52	1,174,670
10/10/2018	-0.50 / -1.75%	28.80	28.80	27.90	28.00	28.30	18.58	739,420
10/9/2018	-0.50 / -1.72%	28.80	29.10	28.50	28.50	28.67	18.91	560,300
10/8/2018	+0.55 / +1.93%	28.00	29.80	27.60	29.00	29.11	19.24	1,077,740
10/5/2018	+0.80 / +2.89%	27.65	28.80	27.60	28.45	28.23	18.88	793,960

<<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	1,683,300	7.17	0.14%
ABS	170,200	3.48	0.00%
APC	0	7.90	0.00%
APH	109,000	6.12	-0.16%
APP	2,600	5.30	-1.85%
BMP	62,000	139.00	0.07%
BRC	35,600	14.20	1.79%
BRR	0	19.30	0.00%
CSV	1,967,700	35.85	2.58%