Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2009	+1.50 / +3.57%	43.80	43.80	42.20	43.50	43.50	8.31	192,330
10/29/2009	-2.00 / -4.55%	42.50	42.50	41.80	42.00	42.00	8.03	340,140
10/28/2009	-0.20 / -0.45%	44.20	45.00	44.00	44.00	44.00	8.41	275,760
10/27/2009	-1.80 / -3.91%	44.20	45.20	44.00	44.20	44.20	8.45	369,910
10/26/2009	-0.80 / -1.71%	47.00	47.20	45.90	46.00	46.00	8.79	202,180
10/23/2009	-1.50 / -3.11%	50.00	50.00	46.80	46.80	46.80	8.94	798,180
10/22/2009	-0.30 / -0.62%	48.50	48.50	47.60	48.30	48.30	9.23	540,420
10/21/2009	+0.10 / +0.21%	49.40	49.40	48.50	48.60	48.60	9.29	572,310
10/20/2009	0.00 / 0.00%	48.50	48.90	48.10	48.50	48.50	9.27	414,490
10/19/2009	-0.70 / -1.42%	48.20	49.50	48.20	48.50	48.50	9.27	367,690
10/16/2009	+2.30 / +4.90%	49.20	49.20	48.50	49.20	49.20	9.40	1,431,660
10/15/2009	+2.20 / +4.92%	46.90	46.90	45.00	46.90	46.90	8.96	995,010
10/14/2009	+1.50 / +3.47%	43.00	44.70	43.00	44.70	44.70	8.54	289,070
10/13/2009	-1.80 / -4.00%	45.00	45.00	43.00	43.20	43.20	8.26	138,200
10/12/2009	+0.70 / +1.58%	45.00	45.50	43.50	45.00	45.00	8.60	135,870
10/9/2009	+1.30 / +3.02%	43.00	44.30	42.70	44.30	44.30	8.47	266,370
10/8/2009	0.00 / 0.00%	43.00	43.00	42.00	43.00	43.00	8.06	168,070
10/7/2009	+1.90 / +4.62%	41.10	43.00	41.10	43.00	43.00	8.06	258,170
10/6/2009	+0.10 / +0.24%	42.50	42.50	41.00	41.10	41.10	7.71	98,880
10/5/2009	+0.10 / +0.24%	42.00	42.90	40.00	41.00	41.00	7.69	102,110
10/2/2009	-1.90 / -4.44%	41.30	42.00	40.70	40.90	40.90	7.67	187,480
10/1/2009	-1.30 / -2.95%	43.60	43.90	42.60	42.80	42.80	8.03	174,420
9/30/2009	-0.50 / -1.12%	45.00	45.00	43.50	44.10	44.10	8.27	157,730
9/29/2009	-0.60 / -1.33%	45.50	45.50	44.00	44.60	44.60	8.36	160,010
9/28/2009	-0.10 / -0.22%	45.30	45.30	44.00	45.20	45.20	8.48	201,630
9/25/2009	+0.60 / +1.34%	46.30	46.30	44.50	45.30	45.30	8.50	150,140
9/24/2009	-0.90 / -1.97%	45.00	45.60	44.70	44.70	44.70	8.38	99,270
9/23/2009	-0.70 / -1.51%	46.10	46.50	45.50	45.60	45.60	8.55	196,330
9/22/2009	-0.90 / -1.91%	46.20	46.70	46.20	46.30	46.30	8.68	166,160
9/21/2009	-0.30 / -0.63%	47.90	47.90	47.20	47.20	47.20	8.85	378,600

<<Previous 23 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	1,274,800	8.48	1.19%
ABS	293,500	3.83	0.79%
APC	5,000	8.60	0.00%
APH	205,700	7.14	1.28%
APP	12,300	5.90	-1.67%
BMP	33,400	140.50	-0.14%
BRC	10,300	13.30	-0.75%
BRR	6,400	19.30	1.05%
CSV	1,641,500	36.75	3.23%