Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/23/2019	+2.40 / +4.17%	57.20	60.00	56.80	60.00	58.72	40.80	550,000
5/22/2019	-1.20 / -2.04%	58.80	59.30	57.60	57.60	58.43	39.16	338,780
5/21/2019	-0.60 / -1.01%	60.00	60.00	58.60	58.80	59.30	39.98	305,970
5/20/2019	+3.70 / +6.64%	55.70	59.50	55.70	59.40	58.12	40.39	829,580
5/17/2019	0.00 / 0.00%	56.00	57.40	55.60	55.70	56.27	37.87	759,200
5/16/2019	+0.30 / +0.54%	55.00	56.30	54.50	55.70	55.45	37.87	496,290
5/15/2019	-0.10 / -0.18%	55.50	56.30	55.30	55.40	55.71	37.67	391,030
5/14/2019	+1.40 / +2.59%	54.20	56.30	54.00	55.50	55.54	37.74	474,460
5/13/2019	+3.00 / +5.87%	51.10	54.10	51.00	54.10	52.68	36.79	1,188,060
5/10/2019	-0.40 / -0.78%	51.20	51.50	49.60	51.10	51.15	34.75	175,200
5/9/2019	-0.20 / -0.39%	51.80	51.80	51.00	51.50	51.40	35.02	145,540
5/8/2019	-0.20 / -0.39%	51.40	51.90	51.20	51.70	51.50	35.15	295,380
5/7/2019	+1.30 / +2.57%	50.80	53.00	50.60	51.90	51.77	35.29	335,610
5/6/2019	0.00 / 0.00%	49.60	50.60	49.20	50.60	49.72	34.41	1,038,630
5/3/2019	-1.00 / -1.94%	51.60	51.70	50.40	50.60	50.85	34.41	327,170
5/2/2019	-0.40 / -0.77%	52.00	52.10	51.50	51.60	51.88	35.09	490,630
4/26/2019	+1.70 / +3.38%	50.00	52.00	50.00	52.00	50.81	35.36	586,840
4/25/2019	-0.40 / -0.79%	50.60	50.90	50.00	50.30	50.21	34.20	279,930
4/24/2019	+1.70 / +3.47%	49.00	50.70	49.00	50.70	50.06	34.47	499,540
4/23/2019	+0.50 / +1.03%	49.30	49.30	48.00	49.00	48.62	33.32	350,700
4/22/2019	-1.50 / -3.00%	50.00	50.00	47.70	48.50	48.56	32.98	724,190
4/19/2019	0.00 / 0.00%	50.00	50.50	49.70	50.00	49.92	34.00	113,590
4/18/2019	-0.50 / -0.99%	50.50	50.70	49.80	50.00	50.09	34.00	222,580
4/17/2019	0.00 / 0.00%	50.60	50.90	49.50	50.50	50.31	34.34	480,670
4/16/2019	-0.80 / -1.56%	50.60	51.00	50.20	50.50	50.62	34.34	361,240
4/12/2019	0.00 / 0.00%	50.60	51.30	50.30	51.30	50.80	34.88	209,790
4/11/2019	-0.20 / -0.39%	51.50	51.50	50.40	51.30	51.16	34.88	112,320
4/10/2019	+0.60 / +1.18%	50.50	51.50	50.10	51.50	51.07	35.02	349,900
4/9/2019	-1.40 / -2.68%	52.00	52.10	50.00	50.90	50.79	34.61	1,224,850
4/8/2019	-0.60 / -1.13%	53.30	53.30	52.00	52.30	52.47	35.56	642,650

<<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	2,474,100	8.08	0.87%
ABS	118,100	3.77	-0.53%
APC	0	7.80	0.00%
APH	212,900	6.82	0.44%
APP	13,500	5.80	1.75%
BMP	190,700	141.00	1.81%
BRC	3,200	13.05	-1.14%
BRR	800	18.30	0.00%
CSV	671,300	33.55	0.15%