Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2014	0.00 / 0.00%	27.30	27.30	27.30	27.30	27.30	7.94	1,200
11/14/2014	0.00 / 0.00%	27.30	27.30	27.20	27.30	27.30	7.94	1,680
11/13/2014	-0.20 / -0.73%	27.50	27.50	27.30	27.30	27.30	7.94	5,350
11/12/2014	-0.30 / -1.08%	27.60	27.60	27.40	27.50	27.50	8.00	5,300
11/11/2014	-0.50 / -1.77%	27.80	27.80	27.80	27.80	27.80	8.08	10
11/10/2014	+0.90 / +3.28%	28.30	28.30	28.30	28.30	28.30	8.23	20
11/7/2014	-0.60 / -2.14%	27.80	27.80	27.40	27.40	27.40	7.97	130
11/6/2014	-0.60 / -2.10%	27.10	28.00	27.10	28.00	28.00	8.14	1,620
11/5/2014	0.00 / 0.00%	28.60	28.60	28.60	28.60	28.60	8.32	10
11/4/2014	0.00 / 0.00%	28.60	28.60	28.60	28.60	28.60	8.32	0
11/3/2014	+0.30 / +1.06%	27.90	28.80	26.60	28.60	28.60	8.32	16,420
10/31/2014	-0.10 / -0.35%	27.20	28.30	27.20	28.30	28.30	8.23	1,410
10/30/2014	-0.30 / -1.05%	28.90	28.90	27.10	28.40	28.40	8.26	920
10/29/2014	+0.20 / +0.70%	28.80	28.80	28.10	28.70	28.70	8.34	860
10/28/2014	+1.20 / +4.40%	27.00	28.50	27.00	28.50	28.50	8.29	12,050
10/27/2014	-1.20 / -4.21%	28.50	29.00	27.30	27.30	27.30	7.94	16,090
10/24/2014	-1.30 / -4.36%	29.00	29.00	28.50	28.50	28.50	8.29	3,230
10/23/2014	+0.80 / +2.76%	29.80	29.80	29.00	29.80	29.80	8.66	510
10/22/2014	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	8.43	0
10/21/2014	-0.50 / -1.69%	28.10	29.00	28.10	29.00	29.00	8.43	630
10/20/2014	0.00 / 0.00%	29.50	29.50	29.50	29.50	29.50	8.58	0
10/17/2014	+1.00 / +3.51%	29.50	29.50	29.50	29.50	29.50	8.58	10
10/16/2014	-0.50 / -1.72%	28.50	28.50	28.50	28.50	28.50	8.29	1,000
10/15/2014	-0.40 / -1.36%	28.50	29.00	28.50	29.00	29.00	8.43	8,120
10/14/2014	-0.10 / -0.34%	28.70	29.40	28.70	29.40	29.40	8.55	90
10/13/2014	-0.30 / -1.01%	28.40	29.50	28.40	29.50	29.50	8.58	50
10/10/2014	0.00 / 0.00%	29.90	29.90	29.80	29.80	29.80	8.66	20
10/9/2014	-0.20 / -0.67%	29.50	29.80	29.50	29.80	29.80	8.66	180
10/8/2014	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	8.72	1,379,320
10/7/2014	+0.20 / +0.67%	29.70	30.00	29.70	30.00	30.00	8.72	110

<<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	4,598,500	7.39	1.51%
ABS	502,700	3.76	4.16%
APC	100	7.60	0.00%
APH	485,800	6.27	0.97%
APP	767,400	7.20	10.77%
BMP	341,100	144.90	3.28%
BRC	37,500	14.15	0.35%
BRR	72,200	19.50	1.04%
CSV	1,971,500	36.45	1.67%