Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2017	-0.40 / -0.91%	43.40	43.80	43.30	43.35	43.48	15.98	242,390
12/28/2017	+0.85 / +1.98%	42.60	43.75	42.55	43.75	43.15	16.13	863,520
12/27/2017	+0.80 / +1.90%	42.10	42.90	42.00	42.90	42.39	15.81	411,810
12/26/2017	+0.60 / +1.45%	41.50	42.45	41.20	42.10	41.81	15.52	238,680
12/25/2017	-1.00 / -2.35%	42.85	43.00	41.50	41.50	41.99	15.30	146,190
12/22/2017	-0.45 / -1.05%	42.95	43.00	42.30	42.50	42.59	15.66	584,190
12/21/2017	+0.35 / +0.82%	42.70	43.00	42.65	42.95	42.92	15.83	252,660
12/20/2017	+1.10 / +2.65%	41.50	42.65	41.50	42.60	42.26	15.70	293,010
12/19/2017	+0.20 / +0.48%	41.40	41.80	41.00	41.50	41.36	15.30	169,610
12/18/2017	-0.10 / -0.24%	41.05	41.70	40.80	41.30	41.06	15.22	260,670
12/15/2017	-0.40 / -0.96%	41.40	41.50	40.80	41.40	41.19	15.26	144,950
12/14/2017	+0.35 / +0.84%	41.00	41.85	40.85	41.80	41.44	15.41	109,170
12/13/2017	-0.35 / -0.84%	40.70	41.90	40.60	41.45	41.13	15.28	157,780
12/12/2017	-0.20 / -0.48%	42.00	42.10	40.00	41.80	41.31	15.41	722,210
12/11/2017	-1.00 / -2.33%	42.20	43.40	42.00	42.00	42.62	15.48	231,990
12/8/2017	-0.80 / -1.83%	43.60	44.00	43.00	43.00	43.42	15.85	150,860
12/7/2017	+1.50 / +3.55%	42.20	43.80	42.20	43.80	42.82	16.14	302,030
12/6/2017	-0.70 / -1.63%	42.95	43.20	41.90	42.30	42.47	15.59	307,090
12/5/2017	-1.45 / -3.26%	44.45	44.45	43.00	43.00	43.71	15.85	367,320
12/4/2017	-0.05 / -0.11%	44.50	44.70	43.70	44.45	44.14	16.38	502,510
12/1/2017	+1.90 / +4.46%	42.60	44.50	42.60	44.50	43.44	16.40	921,570
11/30/2017	+0.85 / +2.04%	41.65	42.75	41.65	42.60	42.43	15.70	774,210
11/29/2017	+0.15 / +0.36%	41.60	42.20	41.20	41.75	41.75	15.39	280,350
11/28/2017	-0.60 / -1.42%	42.20	42.20	41.20	41.60	41.58	15.33	300,530
11/27/2017	-0.05 / -0.12%	42.80	43.60	42.00	42.20	42.51	15.55	734,350
11/24/2017	+1.75 / +4.32%	40.50	42.25	40.50	42.25	41.57	15.57	494,060
11/23/2017	+0.90 / +2.27%	39.60	40.95	39.20	40.50	40.20	14.93	458,290
11/22/2017	-0.30 / -0.75%	39.90	39.90	39.30	39.60	39.58	14.60	267,410
11/21/2017	0.00 / 0.00%	39.70	40.00	39.40	39.90	39.84	14.71	154,630
11/20/2017	+0.20 / +0.50%	39.70	40.70	39.30	39.90	39.91	14.71	389,810

<<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%