Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/31/2010	+1.30 / +3.45%	38.00	39.00	37.50	39.00	39.00	7.87	82,390
12/30/2010	-0.10 / -0.26%	37.80	37.80	37.50	37.70	37.70	7.61	34,240
12/29/2010	-0.20 / -0.53%	38.50	38.50	37.50	37.80	37.80	7.63	107,460
12/28/2010	+0.20 / +0.53%	37.80	38.20	37.80	38.00	38.00	7.67	85,740
12/27/2010	+0.10 / +0.27%	37.70	37.80	37.50	37.80	37.80	7.63	37,180
12/24/2010	-0.40 / -1.05%	37.70	38.30	37.70	37.70	37.70	7.61	112,740
12/23/2010	-0.10 / -0.26%	39.40	39.40	38.00	38.10	38.10	7.69	111,410
12/22/2010	-0.30 / -0.78%	38.50	38.80	38.20	38.20	38.20	7.71	84,620
12/21/2010	-0.10 / -0.26%	38.60	39.00	38.00	38.50	38.50	7.77	208,180
12/20/2010	-0.90 / -2.28%	38.50	39.30	38.50	38.60	38.60	7.79	98,410
12/17/2010	+1.80 / +4.77%	37.90	39.50	37.60	39.50	39.50	7.97	156,920
12/16/2010	-0.80 / -2.08%	38.40	38.40	37.40	37.70	37.70	7.61	50,100
12/15/2010	-0.90 / -2.28%	39.40	39.60	38.50	38.50	38.50	7.77	90,970
12/14/2010	-0.30 / -0.76%	40.00	40.00	38.30	39.40	39.40	7.95	253,210
12/13/2010	+1.50 / +3.93%	39.80	40.10	39.70	39.70	39.70	8.02	367,940
12/10/2010	+0.30 / +0.79%	38.00	38.20	37.80	38.20	38.20	7.71	370,220
12/9/2010	+0.90 / +2.43%	37.00	37.90	37.00	37.90	37.90	7.65	64,540
12/8/2010	-0.60 / -1.60%	38.00	38.00	36.90	37.00	37.00	7.47	69,740
12/7/2010	-0.80 / -2.08%	38.40	38.40	37.50	37.60	37.60	7.59	208,380
12/6/2010	+0.30 / +0.79%	38.50	38.50	38.00	38.40	38.40	7.75	189,290
12/3/2010	+0.20 / +0.53%	38.40	38.40	37.90	38.10	38.10	7.69	141,750
12/2/2010	+1.10 / +2.99%	37.00	37.90	36.70	37.90	37.90	7.65	108,480
12/1/2010	-0.40 / -1.08%	37.50	37.50	36.80	36.80	36.80	7.43	28,570
11/30/2010	+0.50 / +1.36%	37.40	37.70	37.10	37.20	37.20	7.51	45,120
11/29/2010	0.00 / 0.00%	36.70	36.70	36.20	36.70	36.70	7.41	37,320
11/26/2010	-0.30 / -0.81%	37.00	37.00	36.70	36.70	36.70	7.41	75,100
11/25/2010	+0.30 / +0.82%	37.00	37.00	36.00	37.00	37.00	7.47	77,640
11/24/2010	0.00 / 0.00%	36.50	36.80	36.50	36.70	36.70	7.41	30,090
11/23/2010	+0.20 / +0.55%	36.60	36.80	36.50	36.70	36.70	7.41	72,290
11/22/2010	-0.20 / -0.54%	36.60	36.60	35.50	36.50	36.50	7.37	93,030

<<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	3,808,200	7.57	-1.69%
ABS	1,362,000	4.10	6.77%
APC	200	7.70	-1.28%
APH	574,800	6.45	-1.38%
APP	107,900	7.00	1.45%
BMP	156,100	144.30	1.41%
BRC	8,500	14.25	0.71%
BRR	121,300	19.00	0.00%
CSV	2,880,600	35.75	-1.38%