Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/5/2011	0.00 / 0.00%	30.00	31.00	30.00	30.60	30.60	6.38	610
9/1/2011	+0.60 / +2.00%	29.00	31.00	29.00	30.60	30.60	6.38	22,240
8/31/2011	-0.90 / -2.91%	30.30	31.30	30.00	30.00	30.00	6.25	43,310
8/30/2011	+0.40 / +1.31%	31.60	31.60	30.00	30.90	30.90	6.44	12,240
8/29/2011	-0.30 / -0.97%	30.50	30.50	30.00	30.50	30.50	6.35	46,280
8/26/2011	+0.30 / +0.98%	30.50	30.80	30.20	30.80	30.80	6.42	5,140
8/25/2011	-0.50 / -1.61%	31.00	31.00	30.50	30.50	30.50	6.35	21,530
8/24/2011	-0.40 / -1.27%	31.50	31.50	30.90	31.00	31.00	6.46	7,690
8/23/2011	-0.10 / -0.32%	31.50	31.50	31.40	31.40	31.40	6.54	5,500
8/22/2011	+0.70 / +2.27%	30.70	31.50	30.70	31.50	31.50	6.56	3,820
8/19/2011	0.00 / 0.00%	29.60	30.80	29.60	30.80	30.80	6.42	6,100
8/18/2011	+0.20 / +0.65%	30.60	30.80	30.50	30.80	30.80	6.42	32,530
8/17/2011	+0.30 / +0.99%	30.50	30.60	30.50	30.60	30.60	6.38	1,820
8/16/2011	+0.30 / +1.00%	30.50	30.50	30.00	30.30	30.30	6.31	10,500
8/15/2011	+0.20 / +0.67%	29.80	30.00	29.80	30.00	30.00	6.25	4,000
8/12/2011	-0.10 / -0.33%	29.80	29.80	29.50	29.80	29.80	6.21	9,760
8/11/2011	-0.20 / -0.66%	28.90	30.20	28.90	29.90	29.90	6.23	19,300
8/10/2011	+0.10 / +0.33%	30.00	30.30	30.00	30.10	30.10	6.27	13,360
8/9/2011	-0.40 / -1.32%	30.00	30.40	29.40	30.00	30.00	6.25	31,380
8/8/2011	-0.30 / -0.98%	30.40	30.40	30.40	30.40	30.40	6.33	14,300
8/5/2011	+0.20 / +0.66%	30.20	30.70	30.20	30.70	30.70	6.40	22,400
8/4/2011	+0.10 / +0.33%	30.20	30.50	30.20	30.50	30.50	6.35	21,230
8/3/2011	0.00 / 0.00%	30.40	30.40	30.00	30.40	30.40	6.33	29,000
8/2/2011	-0.10 / -0.33%	30.50	30.50	30.40	30.40	30.40	6.33	11,700
8/1/2011	+0.30 / +0.99%	30.20	30.60	30.20	30.50	30.50	6.35	38,340
7/29/2011	0.00 / 0.00%	30.20	30.20	30.00	30.20	30.20	6.29	17,350
7/28/2011	-0.10 / -0.33%	30.40	30.40	30.20	30.20	30.20	6.29	28,450
7/27/2011	-0.10 / -0.33%	30.40	30.40	30.30	30.30	30.30	6.31	19,570
7/26/2011	-0.10 / -0.33%	30.50	30.50	30.40	30.40	30.40	6.33	31,670
7/25/2011	-0.90 / -2.87%	31.00	31.00	30.50	30.50	30.50	6.35	16,450

<<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	3,368,300	8.23	2.36%
ABS	172,700	2.95	-1.34%
APC	1,200	7.60	0.00%
APH	543,900	6.69	1.67%
APP	2,800	5.50	0.00%
BMP	102,200	169.00	-0.59%
BRC	100	12.90	0.00%
BRR	0	18.50	0.00%