Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/8/2025	+2.10 / +3.48%	61.50	62.60	61.50	62.50	62.05	62.50	944,800
7/7/2025	+0.80 / +1.34%	60.80	61.00	59.70	60.40	60.29	60.40	267,900
7/4/2025	-0.40 / -0.67%	60.10	61.90	59.30	59.60	60.32	59.60	533,100
7/3/2025	-3.60 / -5.66%	61.00	62.90	59.40	60.00	60.73	60.00	1,230,600
7/2/2025	+2.60 / +4.26%	61.60	64.90	60.50	63.60	63.53	63.60	1,097,800
7/1/2025	0.00 / 0.00%	60.60	61.00	59.10	61.00	60.15	61.00	777,900
6/30/2025	0.00 / 0.00%	61.70	61.70	60.00	61.00	60.94	61.00	348,000
6/27/2025	+0.50 / +0.83%	60.40	61.00	59.00	61.00	59.82	61.00	711,700
6/26/2025	-0.90 / -1.47%	61.50	61.90	60.10	60.50	60.73	60.50	447,800
6/25/2025	+1.00 / +1.66%	60.50	61.70	59.60	61.40	60.59	61.40	727,600
6/24/2025	+1.30 / +2.20%	59.50	61.50	58.20	60.40	59.80	60.40	1,098,400
6/23/2025	+3.40 / +6.10%	55.50	59.50	55.00	59.10	57.74	59.10	1,394,400
6/20/2025	+0.40 / +0.72%	56.70	57.40	55.60	55.70	56.23	55.70	1,525,400
6/19/2025	+3.60 / +6.96%	52.70	55.30	52.70	55.30	54.32	55.30	1,289,300
6/18/2025	-1.00 / -1.90%	52.80	53.20	51.50	51.70	52.26	51.70	480,100
6/17/2025	+1.00 / +1.93%	51.90	54.00	51.80	52.70	52.99	52.70	672,000
6/16/2025	+0.70 / +1.37%	51.00	51.70	51.00	51.70	51.35	51.70	308,200
6/13/2025	-1.70 / -3.23%	52.00	52.30	50.70	51.00	51.40	51.00	1,118,100
6/12/2025	+1.40 / +2.73%	51.20	53.40	51.20	52.70	52.32	52.70	731,800
6/11/2025	+0.10 / +0.20%	51.20	52.40	51.10	51.30	51.59	51.30	386,700
6/10/2025	+0.30 / +0.59%	50.90	51.60	50.50	51.20	51.10	51.20	690,800
6/9/2025	+0.20 / +0.39%	50.20	51.30	50.20	50.90	50.73	50.90	474,500
6/6/2025	+0.10 / +0.20%	50.80	51.50	50.30	50.70	50.85	50.70	554,300
6/5/2025	-0.70 / -1.36%	51.80	52.50	50.60	50.60	51.61	50.60	562,600
6/4/2025	+0.50 / +0.98%	50.80	52.20	50.80	51.30	51.42	51.30	497,600
6/3/2025	-0.20 / -0.39%	50.90	51.80	50.80	50.80	51.21	50.80	618,900
6/2/2025	-0.30 / -0.58%	51.20	51.40	49.00	51.00	50.79	51.00	567,300
5/30/2025	-1.10 / -2.10%	53.00	53.00	51.10	51.30	51.69	51.30	874,900
5/29/2025	+3.00 / +6.07%	50.30	52.40	50.30	52.40	51.60	52.40	1,554,800
5/28/2025	+0.10 / +0.20%	50.00	50.50	49.15	49.40	49.65	49.40	832,000

<<Previous 30 days Next 12 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	6,240,400	8.24	4.44%
ABS	557,500	3.89	2.10%
APC	5,100	8.90	2.30%
APH	1,111,100	6.88	2.84%
APP	260,500	6.60	-12.00%
BMP	149,900	146.00	1.32%
BRC	33,200	14.50	0.00%
BRR	2,000	19.50	-2.01%
CSV	2,839,800	38.20	-1.80%