Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2025	+0.10 / +0.20%	50.00	50.50	49.15	49.40	49.65	49.40	832,000
5/27/2025	+0.85 / +1.75%	49.20	49.95	49.10	49.30	49.42	49.30	1,206,900
5/26/2025	+3.15 / +6.95%	45.75	48.45	44.80	48.45	47.10	48.45	1,112,200
5/23/2025	-0.25 / -0.55%	45.60	45.60	45.10	45.30	45.30	45.30	391,700
5/22/2025	-0.10 / -0.22%	45.60	46.20	45.35	45.55	45.63	45.55	472,400
5/21/2025	-0.80 / -1.72%	46.75	46.75	45.55	45.65	45.86	45.65	445,200
5/20/2025	+0.25 / +0.54%	46.20	47.00	45.85	46.45	46.40	46.45	521,500
5/19/2025	-0.10 / -0.22%	46.30	46.65	45.70	46.20	46.16	46.20	422,100
5/16/2025	-0.70 / -1.49%	47.20	47.20	46.30	46.30	46.78	46.30	690,900
5/15/2025	-0.45 / -0.95%	47.55	47.60	46.55	47.00	46.96	47.00	645,800
5/14/2025	-0.75 / -1.56%	48.20	48.20	47.40	47.45	47.64	47.45	819,400
5/13/2025	+0.50 / +1.05%	48.70	48.70	47.80	48.20	48.18	48.20	577,700
5/12/2025	+1.40 / +3.02%	46.35	47.70	46.25	47.70	47.12	47.70	724,500
5/9/2025	-0.60 / -1.28%	47.40	47.50	46.10	46.30	46.64	46.30	552,100
5/8/2025	+1.95 / +4.34%	45.10	47.45	45.00	46.90	46.37	46.90	1,385,900
5/7/2025	+0.15 / +0.33%	44.80	45.90	44.25	44.95	45.20	44.95	720,600
5/6/2025	-0.10 / -0.22%	45.50	45.50	44.60	44.80	44.99	44.80	502,900
5/5/2025	+1.50 / +3.46%	43.45	44.90	43.45	44.90	44.23	44.90	372,100
4/29/2025	+0.10 / +0.23%	43.10	43.65	42.95	43.40	43.40	43.40	370,000
4/28/2025	+0.25 / +0.58%	43.70	43.70	42.85	43.30	43.02	43.30	348,700
4/25/2025	+0.15 / +0.35%	43.00	44.20	42.80	43.05	43.36	43.05	628,200
4/24/2025	+1.20 / +2.88%	42.50	43.55	41.90	42.90	42.97	42.90	778,300
4/23/2025	+0.85 / +2.08%	42.05	42.05	39.00	41.70	40.91	41.70	1,139,300
4/22/2025	-3.05 / -6.95%	43.30	43.35	40.85	40.85	41.39	40.85	1,156,500
4/21/2025	-0.70 / -1.57%	45.50	45.50	43.50	43.90	44.25	43.90	469,600
4/18/2025	+1.05 / +2.41%	44.85	45.40	44.10	44.60	44.75	44.60	548,700
4/17/2025	0.00 / 0.00%	42.90	44.20	42.10	43.55	43.19	43.55	789,500
4/16/2025	-2.05 / -4.50%	45.85	45.90	43.40	43.55	44.50	43.55	939,600
4/15/2025	-3.40 / -6.94%	49.00	49.00	45.60	45.60	46.20	45.60	1,547,500
4/14/2025	-0.10 / -0.20%	51.70	51.70	48.75	49.00	49.94	49.00	962,100

<<Previous 30 days Next 7 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	2,179,100	7.42	0.41%
ABS	177,700	3.60	-0.28%
APC	4,000	8.20	2.50%
APH	603,500	6.52	1.88%
APP	12,800	5.60	0.00%
BMP	85,800	137.70	1.47%
BRC	6,100	14.10	-0.70%
BRR	0	19.40	0.00%
CSV	985,400	35.40	-2.07%