Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/15/2015	0.00 / 0.00%	18.20	18.20	18.10	18.10	18.15	5.64	5,490
12/14/2015	-0.40 / -2.16%	18.10	18.10	18.10	18.10	18.10	5.64	990
12/11/2015	+0.50 / +2.78%	18.70	18.70	18.50	18.50	18.60	5.77	300
12/10/2015	-0.30 / -1.64%	18.30	18.30	18.00	18.00	18.07	5.61	19,650
12/9/2015	-0.20 / -1.08%	18.50	18.50	18.30	18.30	18.49	5.70	3,840
12/8/2015	+0.10 / +0.54%	18.60	18.90	18.50	18.50	18.61	5.77	2,014,240
12/7/2015	+0.30 / +1.66%	18.60	18.90	18.40	18.40	18.70	5.73	26,740
12/4/2015	-0.90 / -4.74%	18.50	18.50	18.00	18.10	18.28	5.64	3,610
12/3/2015	+0.80 / +4.40%	18.70	19.00	18.70	19.00	18.98	5.92	7,060
12/2/2015	0.00 / 0.00%	18.20	18.20	18.20	18.20	18.20	5.67	0
12/1/2015	0.00 / 0.00%	18.20	18.20	18.20	18.20	18.20	5.67	1,000
11/30/2015	+0.10 / +0.55%	18.60	18.60	18.20	18.20	18.43	5.67	5,210
11/27/2015	0.00 / 0.00%	18.10	18.10	18.10	18.10	18.10	5.64	5,000
11/26/2015	0.00 / 0.00%	18.10	18.10	18.10	18.10	18.10	5.64	50
11/25/2015	+0.10 / +0.56%	18.00	18.10	18.00	18.10	18.05	5.64	3,450
11/24/2015	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	5.61	14,000
11/23/2015	0.00 / 0.00%	17.80	18.10	17.80	18.00	17.93	5.61	9,950
11/20/2015	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	5.61	2,000
11/19/2015	-0.10 / -0.55%	18.00	18.00	18.00	18.00	18.00	5.61	10,050
11/18/2015	-0.30 / -1.63%	17.90	18.30	17.90	18.10	18.11	5.64	9,610
11/17/2015	0.00 / 0.00%	18.40	18.40	18.40	18.40	18.40	5.73	0
11/16/2015	0.00 / 0.00%	18.40	18.40	18.40	18.40	18.40	5.73	0
11/13/2015	+0.10 / +0.55%	18.40	18.40	18.40	18.40	18.40	5.73	4,860
11/12/2015	+0.10 / +0.55%	18.20	18.30	18.20	18.30	18.29	5.70	78,000
11/11/2015	0.00 / 0.00%	18.40	18.40	18.20	18.20	18.30	5.67	1,100
11/10/2015	+0.10 / +0.55%	18.70	18.70	18.20	18.20	18.33	5.67	600
11/9/2015	0.00 / 0.00%	18.10	18.10	18.10	18.10	18.10	5.64	6,040
11/6/2015	-0.20 / -1.09%	18.10	18.10	18.10	18.10	18.10	5.64	500
11/5/2015	0.00 / 0.00%	19.00	19.20	18.30	18.30	18.51	5.70	55,010
11/4/2015	0.00 / 0.00%	18.30	18.30	18.00	18.30	18.27	5.70	82,100

<<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	1,616,900	8.15	-0.97%
ABS	165,500	3.00	1.69%
APC	1,600	7.60	0.00%
APH	216,300	6.60	-1.35%
APP	5,300	5.50	0.00%
BMP	129,100	170.00	0.59%
BRC	0	12.90	0.00%
BRR	0	18.50	0.00%