Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/14/2022	-0.40 / -0.59%	65.80	67.00	65.70	66.90	66.29	54.52	690,400
9/13/2022	+0.30 / +0.45%	67.00	67.70	66.80	67.30	67.16	54.84	416,600
9/12/2022	-1.00 / -1.47%	68.20	68.50	66.80	67.00	67.32	54.60	477,300
9/9/2022	+1.50 / +2.26%	67.00	68.00	65.40	68.00	66.82	55.41	648,000
9/8/2022	+0.30 / +0.45%	67.00	67.50	65.00	66.50	66.59	54.19	1,094,300
9/7/2022	-4.60 / -6.50%	70.70	71.70	66.20	66.20	69.55	53.95	2,035,600
9/6/2022	-1.30 / -1.80%	71.70	72.70	70.70	70.80	71.48	57.69	700,200
9/5/2022	+1.50 / +2.12%	70.60	73.40	70.20	72.10	71.97	58.75	1,499,600
8/31/2022	-0.10 / -0.14%	70.70	71.40	69.80	70.60	70.31	57.53	583,800
8/30/2022	+2.60 / +3.82%	68.60	72.50	68.00	70.70	71.12	57.61	2,499,000
8/29/2022	-1.30 / -1.87%	67.60	68.20	65.80	68.10	66.98	55.49	918,000
8/26/2022	-0.20 / -0.29%	70.00	70.60	68.50	69.40	69.34	56.55	634,400
8/25/2022	0.00 / 0.00%	69.60	70.90	69.60	69.60	70.13	56.72	1,600,900
8/24/2022	+2.00 / +2.96%	67.70	69.80	67.20	69.60	68.80	56.72	1,362,300
8/23/2022	+0.30 / +0.45%	67.00	67.80	66.90	67.60	67.45	55.09	418,900
8/22/2022	+1.70 / +2.59%	65.00	67.40	64.80	67.30	66.09	54.84	617,500
8/19/2022	-0.90 / -1.35%	66.40	66.90	65.60	65.60	66.18	53.46	557,200
8/18/2022	-1.40 / -2.06%	68.00	68.00	66.40	66.50	66.95	54.19	600,800
8/17/2022	-0.70 / -1.02%	68.50	69.00	67.50	67.90	67.98	55.33	878,600
8/16/2022	-0.40 / -0.58%	69.00	69.80	68.60	68.60	69.16	55.90	462,800
8/15/2022	+0.40 / +0.58%	68.90	69.70	68.50	69.00	68.95	56.23	467,100
8/12/2022	+0.90 / +1.33%	67.30	69.50	67.30	68.60	68.79	55.90	496,600
8/11/2022	-1.60 / -2.31%	69.80	70.00	67.00	67.70	68.53	55.17	710,200
8/10/2022	+0.50 / +0.73%	69.00	70.20	68.80	69.30	69.53	56.47	559,100
8/9/2022	-1.20 / -1.71%	70.00	70.60	68.70	68.80	69.58	56.06	742,500
8/8/2022	+0.30 / +0.43%	69.60	71.80	69.20	70.00	70.64	57.04	1,001,100
8/5/2022	+0.70 / +1.01%	68.80	70.20	68.30	69.70	69.51	56.80	629,700
8/4/2022	-0.80 / -1.15%	70.00	70.20	68.60	69.00	69.31	56.23	593,900
8/3/2022	+1.40 / +2.05%	68.20	70.50	68.20	69.80	69.54	56.88	1,262,000
8/2/2022	+0.40 / +0.59%	68.20	69.10	67.00	68.40	68.08	55.74	922,600

<<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	2,528,900	8.12	-1.22%
ABS	48,400	3.45	0.00%
APC	1,900	7.90	-2.47%
APH	324,900	6.33	-0.94%
APP	13,200	5.60	-1.75%
BMP	74,900	143.50	0.00%
BRC	1,300	12.80	0.00%
BRR	1,900	16.60	-7.78%
CSV	710,200	31.50	1.12%