Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/2/2014	+0.30 / +0.99%	30.20	30.50	30.20	30.50	30.50	8.21	3,800
12/31/2013	-0.40 / -1.31%	30.00	30.20	30.00	30.20	30.20	8.13	2,100
12/30/2013	-0.20 / -0.65%	30.60	30.60	30.50	30.60	30.60	8.24	17,700
12/27/2013	+0.10 / +0.33%	30.70	31.00	30.70	30.80	30.80	8.29	34,170
12/26/2013	-0.80 / -2.54%	30.60	30.90	30.60	30.70	30.70	8.26	7,200
12/25/2013	+0.50 / +1.61%	30.80	31.50	30.80	31.50	31.50	8.48	8,620
12/24/2013	+0.20 / +0.65%	31.00	31.00	30.80	31.00	31.00	8.34	19,400
12/23/2013	0.00 / 0.00%	30.80	30.80	30.80	30.80	30.80	8.29	0
12/20/2013	-0.10 / -0.32%	30.90	30.90	30.70	30.80	30.80	8.29	5,690
12/19/2013	-0.10 / -0.32%	30.70	31.00	30.70	30.90	30.90	8.32	7,680
12/18/2013	+0.50 / +1.64%	31.00	31.00	30.70	31.00	31.00	8.34	1,920
12/17/2013	+0.30 / +0.99%	32.30	32.30	30.40	30.50	30.50	8.21	15,510
12/16/2013	-1.30 / -4.13%	30.20	30.40	30.20	30.20	30.20	8.13	1,820
12/13/2013	+0.20 / +0.64%	31.50	31.50	30.50	31.50	31.50	8.48	16,300
12/12/2013	-0.20 / -0.63%	31.50	31.80	31.30	31.30	31.30	8.42	20,010
12/11/2013	-1.10 / -3.37%	32.70	32.70	31.50	31.50	31.50	8.48	10,300
12/10/2013	-0.40 / -1.21%	32.30	32.60	32.20	32.60	32.60	8.77	12,560
12/9/2013	+0.60 / +1.85%	33.00	33.00	32.70	33.00	33.00	8.88	42,940
12/6/2013	+0.20 / +0.62%	32.30	32.60	32.30	32.40	32.40	8.72	10,880
12/5/2013	+0.20 / +0.63%	32.00	32.20	32.00	32.20	32.20	8.67	51,110
12/4/2013	+0.50 / +1.59%	32.00	32.00	31.50	32.00	32.00	8.61	9,250
12/3/2013	-0.50 / -1.56%	32.00	32.00	31.50	31.50	31.50	8.48	9,900
12/2/2013	-0.20 / -0.62%	32.00	32.00	31.40	32.00	32.00	8.61	29,020
11/29/2013	-0.30 / -0.92%	32.50	32.50	32.10	32.20	32.20	8.67	8,590
11/28/2013	-0.50 / -1.52%	33.30	33.30	32.50	32.50	32.50	8.75	21,990
11/27/2013	-0.20 / -0.60%	33.40	33.40	33.00	33.00	33.00	8.88	2,330
11/26/2013	+0.30 / +0.91%	32.90	33.30	32.90	33.20	33.20	8.94	39,430
11/25/2013	+0.20 / +0.61%	32.80	33.00	32.50	32.90	32.90	8.86	293,230
11/22/2013	-0.10 / -0.30%	33.00	33.00	32.50	32.70	32.70	8.80	105,500
11/21/2013	+0.70 / +2.18%	33.00	33.00	32.50	32.80	32.80	8.83	78,400

<<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	3,018,700	8.12	1.50%
ABS	223,000	2.99	0.00%
APC	0	7.60	0.00%
APH	287,900	6.41	-1.08%
APP	5,000	5.50	1.85%
BMP	79,100	171.00	-1.61%
BRC	500	13.00	0.00%
BRR	0	18.50	0.00%