Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2009	0.00 / 0.00%	39.80	40.00	38.90	38.90	38.90	7.43	82,180
11/30/2009	+0.20 / +0.52%	38.70	39.40	38.00	38.90	38.90	7.43	155,680
11/27/2009	+1.80 / +4.88%	35.10	38.70	35.10	38.70	38.70	7.40	241,780
11/26/2009	-1.90 / -4.90%	36.90	36.90	36.90	36.90	36.90	7.05	141,670
11/25/2009	-2.00 / -4.90%	40.80	40.80	38.80	38.80	38.80	7.41	398,270
11/24/2009	+0.40 / +0.99%	40.40	41.00	40.10	40.80	40.80	7.80	206,090
11/23/2009	-1.70 / -4.04%	42.00	42.40	40.40	40.40	40.40	7.72	137,420
11/20/2009	-1.50 / -3.44%	42.50	43.60	42.10	42.10	42.10	8.04	175,920
11/19/2009	+0.10 / +0.23%	44.00	44.00	43.10	43.60	43.60	8.33	234,310
11/18/2009	+1.40 / +3.33%	43.50	43.50	41.00	43.50	43.50	8.31	349,140
11/17/2009	+2.00 / +4.99%	42.10	42.10	42.10	42.10	42.10	8.04	315,960
11/16/2009	-1.50 / -3.61%	41.90	41.90	40.10	40.10	40.10	7.66	127,240
11/13/2009	+0.10 / +0.24%	40.50	41.60	40.50	41.60	41.60	7.95	131,000
11/12/2009	+0.80 / +1.97%	42.00	42.50	41.50	41.50	41.50	7.93	146,830
11/11/2009	+0.90 / +2.26%	39.80	41.60	39.80	40.70	40.70	7.78	123,810
11/10/2009	0.00 / 0.00%	39.50	39.80	38.50	39.80	39.80	7.61	289,580
11/9/2009	-2.00 / -4.78%	41.80	41.80	39.80	39.80	39.80	7.61	194,650
11/6/2009	+1.90 / +4.76%	41.80	41.80	41.50	41.80	41.80	7.99	181,280
11/5/2009	+1.90 / +5.00%	39.60	39.90	38.50	39.90	39.90	7.62	160,000
11/4/2009	-1.40 / -3.55%	38.00	40.00	37.70	38.00	38.00	7.26	238,010
11/3/2009	-2.00 / -4.83%	40.50	41.00	39.40	39.40	39.40	7.53	239,060
11/2/2009	-2.10 / -4.83%	41.40	41.50	41.40	41.40	41.40	7.91	567,570
10/30/2009	+1.50 / +3.57%	43.80	43.80	42.20	43.50	43.50	8.31	192,330
10/29/2009	-2.00 / -4.55%	42.50	42.50	41.80	42.00	42.00	8.03	340,140
10/28/2009	-0.20 / -0.45%	44.20	45.00	44.00	44.00	44.00	8.41	275,760
10/27/2009	-1.80 / -3.91%	44.20	45.20	44.00	44.20	44.20	8.45	369,910
10/26/2009	-0.80 / -1.71%	47.00	47.20	45.90	46.00	46.00	8.79	202,180
10/23/2009	-1.50 / -3.11%	50.00	50.00	46.80	46.80	46.80	8.94	798,180
10/22/2009	-0.30 / -0.62%	48.50	48.50	47.60	48.30	48.30	9.23	540,420
10/21/2009	+0.10 / +0.21%	49.40	49.40	48.50	48.60	48.60	9.29	572,310

<<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	385,200	7.23	0.42%
ABS	86,300	3.59	0.84%
APC	0	7.90	0.00%
APH	191,300	6.18	0.98%
APP	132,600	6.20	8.77%
BMP	33,800	139.50	0.07%
BRC	11,100	14.05	-1.40%
BRR	0	19.80	0.00%
CSV	367,100	35.80	0.28%