Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/12/2021	-0.50 / -0.80%	62.90	62.90	62.00	62.00	62.37	47.37	670,300
3/11/2021	-0.30 / -0.48%	63.50	63.70	62.00	62.50	62.89	47.75	721,600
3/10/2021	+1.30 / +2.11%	60.70	63.00	60.70	62.80	61.95	47.98	1,040,000
3/9/2021	-0.60 / -0.97%	61.60	61.80	60.70	61.50	61.27	46.98	808,600
3/8/2021	-0.70 / -1.11%	62.90	63.50	61.70	62.10	62.23	47.44	964,400
3/5/2021	-0.80 / -1.26%	62.00	62.90	61.60	62.80	62.02	47.98	863,300
3/4/2021	0.00 / 0.00%	63.10	63.60	61.10	63.60	62.42	48.59	908,900
3/3/2021	+0.40 / +0.63%	63.20	64.40	63.20	63.60	63.68	48.59	1,082,500
3/2/2021	+1.60 / +2.60%	61.80	63.30	61.50	63.20	62.62	48.28	2,225,100
3/1/2021	+0.60 / +0.98%	61.00	62.10	60.70	61.60	61.35	47.06	717,900
2/26/2021	0.00 / 0.00%	60.00	61.10	60.00	61.00	60.49	46.60	735,100
2/25/2021	-0.50 / -0.81%	61.60	61.70	60.20	61.00	60.98	46.60	949,200
2/24/2021	-0.50 / -0.81%	62.20	62.60	60.60	61.50	61.57	46.98	987,200
2/23/2021	0.00 / 0.00%	62.00	62.10	61.30	62.00	61.85	47.37	921,900
2/22/2021	+0.50 / +0.81%	61.80	62.40	61.00	62.00	61.81	47.37	1,197,500
2/19/2021	-0.40 / -0.65%	61.00	61.90	60.90	61.50	61.33	46.98	636,500
2/18/2021	+1.00 / +1.64%	60.90	62.30	60.20	61.90	61.72	47.29	1,085,400
2/17/2021	+3.10 / +5.36%	58.20	61.10	57.90	60.90	59.70	46.53	788,500
2/9/2021	+0.40 / +0.70%	57.00	57.90	56.00	57.80	57.14	44.16	900,300
2/8/2021	-1.20 / -2.05%	58.60	58.80	55.00	57.40	57.22	43.85	821,600
2/5/2021	+0.10 / +0.17%	58.50	59.40	58.00	58.60	58.57	44.77	779,800
2/4/2021	-0.20 / -0.34%	59.00	59.50	58.00	58.50	58.75	44.69	1,097,100
2/3/2021	+1.50 / +2.62%	57.50	58.90	56.90	58.70	57.68	44.84	862,900
2/2/2021	+0.90 / +1.60%	54.90	57.80	54.90	57.20	56.35	43.70	520,000
2/1/2021	-2.10 / -3.60%	58.40	58.40	55.00	56.30	56.59	43.01	858,500
1/29/2021	0.00 / 0.00%	54.40	58.40	54.40	58.40	56.42	44.62	1,783,700
1/28/2021	-4.30 / -6.86%	58.40	59.40	58.40	58.40	58.40	44.62	1,530,400
1/27/2021	-1.30 / -2.03%	61.00	63.10	59.60	62.70	60.73	47.90	1,409,700
1/26/2021	-1.40 / -2.14%	65.30	65.30	60.90	64.00	63.02	48.89	826,200
1/25/2021	-0.50 / -0.76%	66.00	66.40	64.80	65.40	65.40	49.96	894,800

<<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	1,981,100	8.12	-0.61%
ABS	163,600	3.77	0.27%
APC	5,000	8.70	7.41%
APH	327,000	6.83	-0.15%
APP	10,200	5.70	0.00%
BMP	240,900	144.00	0.56%
BRC	2,700	13.00	0.00%
BRR	500	18.20	0.55%
CSV	868,700	33.65	-0.30%