Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/22/2017	-0.45 / -1.05%	42.95	43.00	42.30	42.50	42.59	15.66	584,190
12/21/2017	+0.35 / +0.82%	42.70	43.00	42.65	42.95	42.92	15.83	252,660
12/20/2017	+1.10 / +2.65%	41.50	42.65	41.50	42.60	42.26	15.70	293,010
12/19/2017	+0.20 / +0.48%	41.40	41.80	41.00	41.50	41.36	15.30	169,610
12/18/2017	-0.10 / -0.24%	41.05	41.70	40.80	41.30	41.06	15.22	260,670
12/15/2017	-0.40 / -0.96%	41.40	41.50	40.80	41.40	41.19	15.26	144,950
12/14/2017	+0.35 / +0.84%	41.00	41.85	40.85	41.80	41.44	15.41	109,170
12/13/2017	-0.35 / -0.84%	40.70	41.90	40.60	41.45	41.13	15.28	157,780
12/12/2017	-0.20 / -0.48%	42.00	42.10	40.00	41.80	41.31	15.41	722,210
12/11/2017	-1.00 / -2.33%	42.20	43.40	42.00	42.00	42.62	15.48	231,990
12/8/2017	-0.80 / -1.83%	43.60	44.00	43.00	43.00	43.42	15.85	150,860
12/7/2017	+1.50 / +3.55%	42.20	43.80	42.20	43.80	42.82	16.14	302,030
12/6/2017	-0.70 / -1.63%	42.95	43.20	41.90	42.30	42.47	15.59	307,090
12/5/2017	-1.45 / -3.26%	44.45	44.45	43.00	43.00	43.71	15.85	367,320
12/4/2017	-0.05 / -0.11%	44.50	44.70	43.70	44.45	44.14	16.38	502,510
12/1/2017	+1.90 / +4.46%	42.60	44.50	42.60	44.50	43.44	16.40	921,570
11/30/2017	+0.85 / +2.04%	41.65	42.75	41.65	42.60	42.43	15.70	774,210
11/29/2017	+0.15 / +0.36%	41.60	42.20	41.20	41.75	41.75	15.39	280,350
11/28/2017	-0.60 / -1.42%	42.20	42.20	41.20	41.60	41.58	15.33	300,530
11/27/2017	-0.05 / -0.12%	42.80	43.60	42.00	42.20	42.51	15.55	734,350
11/24/2017	+1.75 / +4.32%	40.50	42.25	40.50	42.25	41.57	15.57	494,060
11/23/2017	+0.90 / +2.27%	39.60	40.95	39.20	40.50	40.20	14.93	458,290
11/22/2017	-0.30 / -0.75%	39.90	39.90	39.30	39.60	39.58	14.60	267,410
11/21/2017	0.00 / 0.00%	39.70	40.00	39.40	39.90	39.84	14.71	154,630
11/20/2017	+0.20 / +0.50%	39.70	40.70	39.30	39.90	39.91	14.71	389,810
11/17/2017	-0.40 / -1.00%	40.10	40.10	39.30	39.70	39.62	14.63	387,710
11/16/2017	+1.00 / +2.56%	39.15	40.10	39.15	40.10	39.85	14.78	171,250
11/15/2017	+1.15 / +3.03%	38.00	39.35	37.95	39.10	38.96	14.41	284,190
11/14/2017	-0.15 / -0.39%	38.10	38.35	37.55	37.95	37.85	13.99	304,240
11/13/2017	-0.80 / -2.06%	38.70	39.00	38.10	38.10	38.45	14.04	344,260

<<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	1,350,800	7.94	-0.50%
ABS	234,900	3.00	1.69%
APC	1,600	7.70	0.00%
APH	261,700	6.21	0.16%
APP	3,800	5.50	-1.79%
BMP	645,300	161.00	6.98%
BRC	3,500	12.75	0.39%
BRR	4,300	17.40	3.57%
CSV	439,200	30.30	0.66%