Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/16/2009	-1.60 / -4.78%	33.00	33.00	31.90	31.90	31.90	6.10	116,630
12/15/2009	+0.50 / +1.52%	33.00	33.70	32.50	33.50	33.50	6.40	67,770
12/14/2009	+1.10 / +3.45%	31.90	33.40	31.90	33.00	33.00	6.31	107,220
12/11/2009	-1.60 / -4.78%	33.50	33.50	31.90	31.90	31.90	6.10	196,890
12/10/2009	-0.90 / -2.62%	35.70	35.70	33.40	33.50	33.50	6.40	103,240
12/9/2009	-1.70 / -4.71%	36.00	36.00	34.30	34.40	34.40	6.57	141,190
12/8/2009	-1.10 / -2.96%	37.00	37.00	36.00	36.10	36.10	6.90	77,470
12/7/2009	-0.10 / -0.27%	36.80	37.30	36.70	37.20	37.20	7.11	97,290
12/4/2009	-0.20 / -0.53%	37.50	38.00	37.00	37.30	37.30	7.13	60,880
12/3/2009	0.00 / 0.00%	37.50	37.70	35.70	37.50	37.50	7.17	118,610
12/2/2009	-1.40 / -3.60%	38.20	38.90	37.50	37.50	37.50	7.17	129,400
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

<<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	1,315,100	7.21	0.14%
ABS	203,600	3.56	0.00%
APC	3,800	7.90	0.00%
APH	377,300	6.19	1.14%
APP	207,000	6.20	8.77%
BMP	93,000	139.00	-0.29%
BRC	22,400	14.25	0.00%
BRR	0	19.80	0.00%
CSV	819,200	35.75	0.14%