Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/9/2018	-1.00 / -1.94%	52.00	52.90	49.00	50.50	50.62	18.61	568,250
3/8/2018	+1.00 / +1.98%	50.50	52.00	50.50	51.50	51.27	18.98	562,710
3/7/2018	+0.50 / +1.00%	50.00	51.00	49.80	50.50	50.44	18.61	339,160
3/6/2018	+2.00 / +4.17%	48.70	50.20	47.50	50.00	49.16	18.43	423,330
3/5/2018	-1.20 / -2.44%	49.20	50.00	47.00	48.00	48.17	17.69	534,100
3/2/2018	+0.60 / +1.23%	48.00	49.20	47.90	49.20	48.43	18.13	376,920
3/1/2018	+0.70 / +1.46%	48.50	49.40	47.90	48.60	48.67	17.91	673,960
2/28/2018	+2.60 / +5.74%	45.30	47.90	45.00	47.90	46.79	17.65	372,570
2/27/2018	-0.70 / -1.52%	45.50	45.50	43.20	45.30	45.13	16.70	50,230
2/26/2018	0.00 / 0.00%	45.60	47.00	45.60	46.00	46.01	16.95	99,890
2/23/2018	+0.50 / +1.10%	45.00	46.00	45.00	46.00	45.63	16.95	62,900
2/22/2018	-0.70 / -1.52%	46.00	46.10	45.00	45.50	45.39	16.77	94,850
2/21/2018	-0.90 / -1.91%	46.10	48.50	46.10	46.20	46.54	17.03	74,000
2/13/2018	+1.60 / +3.52%	44.20	47.50	44.20	47.10	46.74	17.36	102,150
2/12/2018	+2.55 / +5.94%	42.50	45.50	41.80	45.50	43.55	16.77	183,560
2/9/2018	+0.05 / +0.12%	40.30	42.95	40.30	42.95	41.50	15.83	210,210
2/8/2018	-0.60 / -1.38%	42.00	43.00	41.60	42.90	42.18	15.81	53,440
2/7/2018	+0.10 / +0.23%	44.50	44.50	40.50	43.50	43.07	16.03	114,420
2/6/2018	-0.10 / -0.23%	40.50	43.50	40.50	43.40	41.06	16.00	809,310
2/5/2018	-2.60 / -5.64%	46.00	46.00	43.50	43.50	44.72	16.03	156,710
2/2/2018	-0.25 / -0.54%	46.25	47.00	45.90	46.10	46.15	16.99	122,460
2/1/2018	-0.95 / -2.01%	46.60	47.30	46.35	46.35	46.79	17.08	41,870
1/31/2018	+0.50 / +1.07%	46.60	48.70	45.80	47.30	46.93	17.43	335,700
1/30/2018	+0.80 / +1.74%	46.00	48.00	46.00	46.80	46.85	17.25	302,500
1/29/2018	-3.40 / -6.88%	49.30	49.30	46.00	46.00	47.41	16.95	799,400
1/26/2018	-0.80 / -1.59%	50.20	51.00	48.60	49.40	49.43	18.21	463,900
1/25/2018	-1.80 / -3.46%	52.00	52.00	50.20	50.20	50.83	18.50	515,100
1/22/2018	+1.70 / +3.38%	50.30	53.50	50.30	52.00	51.94	19.17	736,620
1/19/2018	+0.60 / +1.21%	49.30	51.50	49.20	50.30	50.00	18.54	687,140
1/18/2018	+0.80 / +1.64%	48.00	49.80	47.00	49.70	48.08	18.32	1,247,790

<<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	4,177,700	8.16	-1.69%
ABS	307,200	3.84	0.00%
APC	2,100	7.90	-2.47%
APH	802,900	7.00	1.16%
APP	6,100	5.70	0.00%
BMP	170,000	149.90	-1.38%
BRC	2,100	12.90	0.00%
BRR	1,700	18.30	0.00%
CSV	1,196,500	34.05	0.00%