Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/12/2022	+3.50 / +4.46%	77.50	83.40	77.50	82.00	80.50	66.82	988,200
1/11/2022	+0.80 / +1.03%	77.30	80.00	75.50	78.50	77.80	63.97	767,500
1/10/2022	-0.30 / -0.38%	78.00	81.00	76.70	77.70	78.41	63.32	749,500
1/7/2022	-0.10 / -0.13%	77.80	78.40	76.00	78.00	77.34	63.56	463,800
1/6/2022	+5.10 / +6.99%	73.50	78.10	73.10	78.10	76.96	63.64	1,893,600
1/5/2022	+0.90 / +1.25%	72.30	73.50	70.90	73.00	71.95	59.49	865,700
1/4/2022	+0.80 / +1.12%	71.70	73.90	71.30	72.10	72.54	58.75	475,900
12/31/2021	+0.50 / +0.71%	70.80	71.50	70.70	71.30	71.01	58.10	323,400
12/30/2021	0.00 / 0.00%	70.70	72.00	70.70	70.80	71.28	57.69	370,500
12/29/2021	-0.90 / -1.26%	72.00	72.60	70.00	70.80	71.18	57.69	565,700
12/28/2021	-0.30 / -0.42%	71.80	73.50	71.40	71.70	72.17	58.43	571,000
12/27/2021	-1.60 / -2.17%	73.60	73.60	70.90	72.00	71.77	58.67	591,100
12/24/2021	-1.40 / -1.87%	75.90	75.90	73.20	73.60	74.38	59.98	301,900
12/23/2021	+2.00 / +2.74%	74.00	76.80	73.00	75.00	74.83	61.12	1,077,400
12/22/2021	+1.30 / +1.81%	73.00	73.00	71.00	73.00	72.46	59.49	658,700
12/21/2021	+0.50 / +0.70%	71.00	73.00	71.00	71.70	71.89	58.43	449,700
12/20/2021	-1.80 / -2.47%	73.00	73.00	70.70	71.20	71.30	58.02	587,300
12/17/2021	+1.00 / +1.39%	71.30	73.20	70.50	73.00	72.09	59.49	595,500
12/16/2021	+1.40 / +1.98%	72.00	72.30	71.00	72.00	71.75	58.67	390,900
12/15/2021	+0.60 / +0.83%	72.50	75.60	71.50	73.10	73.87	57.53	867,100
12/14/2021	-0.60 / -0.82%	73.90	73.90	72.10	72.50	72.90	57.06	551,800
12/13/2021	+1.20 / +1.67%	72.50	74.30	72.00	73.10	73.35	57.53	920,300
12/10/2021	+3.90 / +5.74%	68.20	72.50	68.20	71.90	71.02	56.59	912,500
12/9/2021	+2.00 / +3.03%	66.10	68.30	66.10	68.00	67.73	53.52	364,900
12/8/2021	-0.10 / -0.15%	66.60	67.90	66.00	66.00	66.58	51.94	428,200
12/7/2021	+2.10 / +3.28%	65.50	66.20	63.50	66.10	64.87	52.02	470,200
12/6/2021	-2.30 / -3.47%	67.50	68.00	62.00	64.00	65.90	50.37	859,800
12/3/2021	-4.70 / -6.44%	73.50	73.50	68.30	68.30	70.55	52.18	1,223,600
12/2/2021	-0.30 / -0.41%	73.30	74.00	72.50	73.00	73.06	55.77	522,700
12/1/2021	-0.60 / -0.81%	72.60	74.50	72.50	73.30	73.30	56.00	565,100

<<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	2,178,600	8.22	1.23%
ABS	224,500	3.81	1.06%
APC	4,400	8.00	-8.05%
APH	167,600	6.90	1.02%
APP	5,500	5.70	0.00%
BMP	298,300	152.00	5.56%
BRC	5,900	12.95	-0.38%
BRR	3,500	18.00	-1.64%
CSV	747,200	34.25	1.78%