Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/16/2015	0.00 / 0.00%	17.70	18.30	17.70	17.80	17.80	5.68	165,670
10/15/2015	-0.30 / -1.66%	19.30	19.30	17.80	17.80	17.97	5.68	229,160
10/14/2015	-0.20 / -1.09%	18.10	18.10	18.10	18.10	18.10	5.78	146,030
10/13/2015	-1.00 / -5.18%	18.50	18.50	18.00	18.30	18.17	5.84	541,200
10/12/2015	+1.00 / +5.46%	18.80	19.30	18.80	19.30	19.18	6.16	4,640
10/9/2015	0.00 / 0.00%	18.30	18.30	18.30	18.30	18.30	5.84	0
10/8/2015	-0.20 / -1.08%	18.00	18.30	18.00	18.30	18.18	5.84	220
10/7/2015	+0.10 / +0.54%	18.50	18.50	18.50	18.50	18.50	5.91	160
10/6/2015	-0.50 / -2.65%	19.30	19.40	18.40	18.40	19.20	5.87	3,750
10/5/2015	+0.40 / +2.16%	18.70	18.90	18.00	18.90	18.61	6.03	5,320
10/2/2015	+0.30 / +1.65%	18.50	18.50	18.50	18.50	18.50	5.91	6,150
10/1/2015	0.00 / 0.00%	18.20	18.20	18.20	18.20	18.20	5.81	0
9/30/2015	+0.20 / +1.11%	17.80	18.20	17.80	18.20	17.99	5.81	3,890
9/29/2015	0.00 / 0.00%	17.70	18.20	17.60	18.00	17.85	5.75	3,530
9/28/2015	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	5.75	2,050
9/25/2015	+0.20 / +1.12%	17.80	18.00	17.80	18.00	17.82	5.75	3,760
9/24/2015	0.00 / 0.00%	17.80	17.80	17.80	17.80	17.80	5.68	570
9/23/2015	0.00 / 0.00%	17.80	17.80	17.80	17.80	17.80	5.68	30
9/22/2015	+0.20 / +1.14%	18.00	18.00	17.80	17.80	17.90	5.68	930
9/21/2015	+0.10 / +0.57%	17.50	17.60	17.50	17.60	17.55	5.62	130
9/18/2015	0.00 / 0.00%	17.50	17.50	17.50	17.50	17.50	5.59	0
9/17/2015	+0.30 / +1.74%	17.50	17.50	17.50	17.50	17.50	5.59	10
9/16/2015	-0.40 / -2.27%	17.20	17.20	17.20	17.20	17.20	5.49	1,090
9/15/2015	+0.10 / +0.57%	17.60	17.60	17.60	17.60	17.60	5.62	1,000
9/14/2015	-0.50 / -2.78%	17.70	17.70	17.50	17.50	17.60	5.59	1,500
9/11/2015	0.00 / 0.00%	18.40	19.00	18.00	18.00	18.96	5.75	2,110
9/10/2015	-0.30 / -1.64%	18.30	18.30	18.00	18.00	18.15	5.75	1,030
9/9/2015	+0.90 / +5.17%	17.40	18.30	17.40	18.30	17.85	5.84	1,910
9/8/2015	0.00 / 0.00%	17.40	17.40	17.40	17.40	17.40	5.56	0
9/7/2015	-0.30 / -1.69%	17.70	18.40	17.30	17.40	17.31	5.56	2,600

<<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	3,295,400	7.76	-0.13%
ABS	406,700	4.02	-0.25%
APC	3,000	8.70	2.35%
APH	832,700	6.77	0.89%
APP	38,000	7.50	1.35%
BMP	122,100	142.60	1.64%
BRC	45,800	14.45	2.85%
BRR	15,700	19.80	0.51%
CSV	2,050,100	35.65	-0.97%