Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/15/2025	-3.40 / -6.94%	49.00	49.00	45.60	45.60	46.20	45.60	1,547,500
4/14/2025	-0.10 / -0.20%	51.70	51.70	48.75	49.00	49.94	49.00	962,100
4/11/2025	-1.40 / -2.77%	48.50	50.30	47.00	49.10	47.71	49.10	1,755,800
4/10/2025	+3.30 / +6.99%	50.50	50.50	49.10	50.50	50.50	50.50	1,846,500
4/9/2025	-3.50 / -6.90%	47.20	47.20	47.20	47.20	47.20	47.20	698,400
4/8/2025	-3.80 / -6.97%	50.70	50.70	50.70	50.70	50.70	50.70	393,100
4/4/2025	-4.10 / -7.00%	54.50	54.50	54.50	54.50	54.50	54.50	113,800
4/3/2025	-4.40 / -6.98%	58.60	58.80	58.60	58.60	58.60	58.60	598,300
4/2/2025	+1.00 / +1.61%	62.90	63.10	62.10	63.00	62.75	63.00	367,900
4/1/2025	-1.30 / -2.05%	63.30	63.30	61.80	62.00	62.31	62.00	1,043,600
3/31/2025	-4.70 / -6.91%	67.80	67.90	63.30	63.30	64.90	63.30	1,789,400
3/28/2025	+1.00 / +1.49%	67.50	68.10	66.50	68.00	67.70	68.00	720,400
3/27/2025	-0.10 / -0.15%	67.50	69.00	65.80	67.00	67.10	67.00	1,288,900
3/26/2025	+0.20 / +0.30%	67.00	68.00	66.10	67.10	67.12	67.10	559,500
3/25/2025	+2.40 / +3.72%	65.00	68.40	63.00	66.90	66.71	66.90	2,261,500
3/24/2025	+0.50 / +0.78%	64.70	64.70	63.00	64.50	64.04	64.50	476,600
3/21/2025	+0.20 / +0.31%	63.90	64.80	63.60	64.00	64.20	64.00	497,300
3/20/2025	-0.50 / -0.78%	64.90	64.90	63.40	63.80	63.81	63.80	513,300
3/19/2025	+2.00 / +3.21%	62.20	64.60	61.70	64.30	63.39	64.30	742,500
3/18/2025	-0.20 / -0.32%	62.50	63.80	61.60	62.30	62.29	62.30	967,800
3/17/2025	-1.30 / -2.04%	64.20	64.30	61.90	62.50	62.69	62.50	1,074,400
3/14/2025	-1.50 / -2.30%	65.40	68.80	63.70	63.80	65.56	63.80	2,102,100
3/13/2025	+1.10 / +1.71%	64.40	66.00	64.10	65.30	65.32	65.30	1,170,500
3/12/2025	-0.60 / -0.93%	64.90	65.30	63.20	64.20	64.24	64.20	846,900
3/11/2025	+0.30 / +0.47%	64.10	66.10	64.10	64.80	65.30	64.80	1,555,500
3/10/2025	-0.50 / -0.77%	65.80	66.00	64.00	64.50	64.60	64.50	1,141,800
3/7/2025	+0.10 / +0.15%	65.30	66.50	64.80	65.00	65.35	65.00	798,600
3/6/2025	-0.60 / -0.92%	66.10	67.60	64.60	64.90	66.41	64.90	1,222,000
3/5/2025	-0.50 / -0.76%	66.00	66.50	65.10	65.50	65.73	65.50	489,000
3/4/2025	+2.00 / +3.13%	64.60	66.60	63.90	66.00	65.38	66.00	1,125,200

<<Previous 30 days Next 4 days>>

PHR News

11/04	PHR: Annual Report 2024
27/03	PHR: Change in personnel
27/02	PHR: BOD resolution dated February 26, 2025
27/02	PHR: Explanation for separate audited financial statements in 2024
11/02	PHR: Signing agreements with Phuoc Hoa Kampong Thom Co., Ltd.

More News

Related Companies

	Volume	Price	Change
AAA	1,550,900	6.90	-1.43%
ABS	93,400	3.46	-1.98%
APC	7,800	8.00	0.00%
APH	232,900	6.80	0.15%
APP	108,400	6.00	-3.23%
BMP	488,100	133.90	3.16%
BRC	26,100	12.60	-2.33%
BRR	3,000	19.50	-9.30%
CSV	715,700	31.30	-1.42%