Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/29/2022	+0.80 / +1.16%	68.80	71.00	68.80	70.00	70.04	30.96	538,300
4/28/2022	-1.50 / -2.12%	68.20	71.50	68.20	69.20	70.06	30.60	625,300
4/27/2022	+2.10 / +3.06%	68.60	71.00	66.50	70.70	69.23	31.26	559,800
4/26/2022	+4.40 / +6.85%	63.90	68.60	62.50	68.60	65.94	30.34	878,300
4/25/2022	-4.80 / -6.96%	69.00	70.30	64.20	64.20	66.69	28.39	1,532,200
4/22/2022	-5.10 / -6.88%	74.00	75.80	69.00	69.00	71.15	30.51	1,922,700
4/21/2022	-5.50 / -6.91%	74.50	79.50	74.10	74.10	75.41	32.77	1,865,200
4/20/2022	-5.90 / -6.90%	85.00	85.60	79.60	79.60	81.59	35.20	2,295,800
4/19/2022	-2.00 / -2.29%	87.90	89.90	85.50	85.50	87.53	37.81	963,800
4/18/2022	+1.20 / +1.39%	86.50	90.70	85.00	87.50	88.34	38.69	1,727,600
4/15/2022	+5.60 / +6.94%	81.20	86.30	78.00	86.30	85.61	38.16	2,882,100
4/14/2022	-0.50 / -0.62%	82.30	82.30	80.20	80.70	81.14	35.69	342,200
4/13/2022	+4.20 / +5.45%	77.80	81.70	77.80	81.20	79.73	35.91	759,400
4/12/2022	-1.80 / -2.28%	79.00	79.10	77.00	77.00	77.93	34.05	306,100
4/8/2022	+0.90 / +1.16%	78.00	79.90	77.90	78.80	78.84	34.85	532,500
4/7/2022	-4.50 / -5.46%	82.00	82.00	77.90	77.90	79.54	34.45	1,171,900
4/6/2022	-1.60 / -1.90%	83.80	83.90	81.20	82.40	82.43	36.44	703,100
4/5/2022	-1.00 / -1.18%	84.00	85.60	83.50	84.00	84.50	37.15	602,600
4/4/2022	+4.20 / +5.20%	81.20	85.50	81.00	85.00	83.81	37.59	1,416,700
4/1/2022	0.00 / 0.00%	80.40	80.90	79.60	80.80	80.27	35.73	796,100
3/31/2022	+1.30 / +1.64%	78.80	82.00	78.60	80.80	80.76	35.73	1,090,900
3/30/2022	-1.00 / -1.24%	79.60	80.70	78.10	79.50	79.59	35.16	422,100
3/29/2022	+0.80 / +1.00%	79.80	81.30	79.70	80.50	80.58	35.60	558,700
3/28/2022	+2.10 / +2.71%	77.50	79.90	76.50	79.70	78.16	35.24	904,800
3/25/2022	+0.50 / +0.65%	77.60	78.40	76.80	77.60	77.54	34.32	468,400
3/24/2022	-0.20 / -0.26%	77.00	78.50	77.00	77.10	77.51	34.10	312,200
3/23/2022	+1.50 / +1.98%	75.40	78.00	74.80	77.30	77.04	34.18	449,100
3/22/2022	-1.30 / -1.69%	77.20	77.20	75.70	75.80	76.38	33.52	622,100
3/21/2022	+0.60 / +0.78%	77.50	78.30	76.50	77.10	77.49	34.10	440,000
3/18/2022	+0.60 / +0.79%	76.50	76.70	75.70	76.50	76.25	33.83	213,700

<<Previous 30 days Next 30 days>>

PHR News

28/10	PHR: Update Internal Regulations on Corporate Governance
27/10	PHR: Announcement of the change of listing
27/10	PHR: Update Regulations on the Operation of the BOD
23/10	PHR: The Board Resolution No. 64 dated October 22, 2026
23/10	PHR: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAA	1,084,300	6.97	-0.14%
ABS	41,000	2.86	-0.69%
APC	100	5.50	0.00%
APH	115,900	7.04	0.14%
APP	1,400	3.80	0.00%
BMP	36,300	130.50	-0.61%
BQP	700	11.60	-11.45%
BRC	0	11.40	0.00%
BRR	0	16.90	0.00%