Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/8/2011	+0.30 / +0.97%	30.90	31.20	30.90	31.20	31.20	6.50	11,410
7/7/2011	+0.20 / +0.65%	30.90	30.90	30.80	30.90	30.90	6.44	13,340
7/6/2011	+0.30 / +0.99%	31.00	31.00	30.40	30.70	30.70	6.40	47,970
7/5/2011	+0.30 / +1.00%	30.40	30.40	30.40	30.40	30.40	6.33	5,760
7/4/2011	-1.10 / -3.53%	31.20	31.20	30.10	30.10	30.10	6.27	73,720
7/1/2011	+0.20 / +0.65%	31.40	31.40	30.80	31.20	31.20	6.50	53,420
6/30/2011	-0.60 / -1.90%	31.60	31.60	31.00	31.00	31.00	6.46	39,980
6/29/2011	-0.10 / -0.32%	31.70	31.70	31.50	31.60	31.60	6.58	20,760
6/28/2011	+0.10 / +0.32%	31.60	31.80	31.50	31.70	31.70	6.60	18,250
6/27/2011	-0.20 / -0.63%	32.20	32.20	31.60	31.60	31.60	6.58	22,320
6/24/2011	0.00 / 0.00%	31.50	31.90	31.10	31.80	31.80	6.63	37,140
6/23/2011	0.00 / 0.00%	31.80	32.00	31.80	31.80	31.80	6.63	27,500
6/22/2011	+0.20 / +0.63%	31.20	32.00	31.20	31.80	31.80	6.63	1,820
6/21/2011	-0.40 / -1.25%	32.00	32.00	31.60	31.60	31.60	6.58	51,810
6/20/2011	-0.40 / -1.23%	32.40	32.40	31.90	32.00	32.00	6.67	79,620
6/17/2011	+0.10 / +0.31%	32.00	32.40	32.00	32.40	32.40	6.75	15,770
6/16/2011	0.00 / 0.00%	32.20	32.40	32.00	32.30	32.30	6.73	38,060
6/15/2011	-0.10 / -0.31%	32.20	32.30	32.20	32.30	32.30	6.73	91,870
6/14/2011	0.00 / 0.00%	32.40	32.70	32.40	32.40	32.40	6.75	92,350
6/13/2011	-0.10 / -0.31%	32.50	32.50	32.20	32.40	32.40	6.75	39,770
6/10/2011	+0.10 / +0.31%	32.40	32.70	32.40	32.50	32.50	6.77	112,810
6/9/2011	0.00 / 0.00%	32.40	32.40	32.20	32.40	32.40	6.75	84,700
6/8/2011	-0.10 / -0.31%	32.70	32.70	32.10	32.40	32.40	6.75	44,150
6/7/2011	+0.60 / +1.88%	32.40	32.50	32.10	32.50	32.50	6.77	20,500
6/6/2011	0.00 / 0.00%	31.90	31.90	31.50	31.90	31.90	6.65	56,740
6/3/2011	-0.60 / -1.85%	33.00	33.00	31.50	31.90	31.90	6.65	127,750
6/2/2011	+0.90 / +2.85%	32.80	32.80	31.60	32.50	32.50	6.77	84,890
6/1/2011	+0.80 / +2.60%	30.80	31.60	30.80	31.60	31.60	6.58	55,790
5/31/2011	+0.40 / +1.32%	30.40	30.80	30.40	30.80	30.80	6.42	48,560
5/30/2011	-0.10 / -0.33%	30.80	30.80	30.40	30.40	30.40	6.33	126,280

<<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	1,981,100	8.12	-0.61%
ABS	163,600	3.77	0.27%
APC	5,000	8.70	7.41%
APH	327,000	6.83	-0.15%
APP	10,200	5.70	0.00%
BMP	240,900	144.00	0.56%
BRC	2,700	13.00	0.00%
BRR	500	18.20	0.55%
CSV	868,700	33.65	-0.30%