Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/5/2013	+0.10 / +0.32%	31.20	31.30	31.20	31.30	31.30	8.63	6,850
11/4/2013	-0.40 / -1.27%	31.30	31.30	31.20	31.20	31.20	8.60	5,200
11/1/2013	-0.30 / -0.94%	31.60	31.70	31.60	31.60	31.60	8.71	13,170
10/31/2013	-0.10 / -0.31%	31.50	31.90	31.30	31.90	31.90	8.80	33,080
10/30/2013	0.00 / 0.00%	32.10	32.10	31.80	32.00	32.00	8.82	48,070
10/29/2013	0.00 / 0.00%	31.00	32.00	31.00	32.00	32.00	8.82	160,820
10/28/2013	0.00 / 0.00%	32.00	32.00	31.80	32.00	32.00	8.41	51,880
10/25/2013	+0.40 / +1.27%	32.00	32.00	31.60	32.00	32.00	8.41	57,450
10/24/2013	+0.10 / +0.32%	31.60	31.60	31.40	31.60	31.60	8.30	62,320
10/23/2013	0.00 / 0.00%	31.20	31.60	31.20	31.50	31.50	8.28	42,120
10/22/2013	0.00 / 0.00%	31.50	31.50	31.40	31.50	31.50	8.28	82,360
10/21/2013	0.00 / 0.00%	31.50	32.00	31.50	31.50	31.50	8.28	32,210
10/18/2013	+0.30 / +0.96%	31.50	31.70	31.50	31.50	31.50	8.28	67,450
10/17/2013	+0.50 / +1.63%	31.40	31.40	30.70	31.20	31.20	8.20	16,650
10/16/2013	+0.40 / +1.32%	30.10	30.80	30.00	30.70	30.70	8.07	40,400
10/15/2013	+0.30 / +1.00%	29.80	30.30	29.80	30.30	30.30	7.96	31,300
10/14/2013	+0.10 / +0.33%	29.80	30.60	29.80	30.00	30.00	7.88	2,910
10/11/2013	-0.10 / -0.33%	29.80	29.90	29.80	29.90	29.90	7.86	19,790
10/10/2013	-0.20 / -0.66%	30.00	30.20	29.80	30.00	30.00	7.88	33,610
10/9/2013	-0.30 / -0.98%	30.80	30.80	30.20	30.20	30.20	7.94	500
10/8/2013	+0.50 / +1.67%	30.70	30.70	30.50	30.50	30.50	8.02	40
10/7/2013	0.00 / 0.00%	29.70	30.90	29.70	30.00	30.00	7.88	31,910
10/4/2013	+0.20 / +0.67%	29.70	30.00	29.70	30.00	30.00	7.88	29,690
10/3/2013	-0.70 / -2.30%	29.80	29.80	29.80	29.80	29.80	7.83	9,400
10/2/2013	+0.60 / +2.01%	30.00	30.50	30.00	30.50	30.50	8.02	16,450
10/1/2013	+0.10 / +0.34%	29.80	29.90	29.80	29.90	29.90	7.86	10,590
9/30/2013	-0.10 / -0.33%	29.60	29.80	29.60	29.80	29.80	7.83	1,730
9/27/2013	0.00 / 0.00%	29.90	29.90	29.90	29.90	29.90	7.86	0
9/26/2013	-0.10 / -0.33%	29.50	29.90	29.50	29.90	29.90	7.86	1,800
9/25/2013	+0.60 / +2.04%	29.40	30.50	29.40	30.00	30.00	7.88	24,050

<<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	3,295,400	7.76	-0.13%
ABS	406,700	4.02	-0.25%
APC	3,000	8.70	2.35%
APH	832,700	6.77	0.89%
APP	38,000	7.50	1.35%
BMP	122,100	142.60	1.64%
BRC	45,800	14.45	2.85%
BRR	15,700	19.80	0.51%
CSV	2,050,100	35.65	-0.97%