Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/14/2020	-2.10 / -4.51%	46.00	46.20	44.10	44.50	45.07	32.69	3,782,550
5/13/2020	+0.60 / +1.30%	46.00	47.50	45.20	46.60	46.82	34.23	1,884,490
5/12/2020	+1.30 / +2.91%	44.70	46.10	44.00	46.00	45.62	33.79	2,340,720
5/11/2020	+0.55 / +1.25%	44.50	44.95	43.90	44.70	44.40	32.84	1,412,250
5/8/2020	-1.05 / -2.32%	45.40	45.80	44.05	44.15	45.03	32.43	2,183,120
5/7/2020	+0.30 / +0.67%	45.00	45.45	44.90	45.20	45.24	33.20	1,144,050
5/6/2020	+0.85 / +1.93%	44.40	45.10	43.80	44.90	44.50	32.98	1,031,900
5/5/2020	+0.75 / +1.73%	43.50	44.35	43.20	44.05	43.74	32.36	798,780
5/4/2020	-1.90 / -4.20%	44.00	44.75	43.10	43.30	43.83	31.81	1,462,030
4/29/2020	-0.65 / -1.42%	45.85	45.90	45.20	45.20	45.52	33.20	529,530
4/28/2020	0.00 / 0.00%	46.20	46.40	44.90	45.85	45.80	33.68	753,400
4/27/2020	+2.75 / +6.38%	43.60	46.10	43.30	45.85	44.97	33.68	2,937,820
4/24/2020	+1.10 / +2.62%	42.00	43.45	41.90	43.10	42.92	31.66	834,020
4/23/2020	0.00 / 0.00%	42.95	43.00	42.00	42.00	42.36	30.85	406,400
4/22/2020	+0.90 / +2.19%	40.10	43.10	40.10	42.00	41.72	30.85	927,050
4/21/2020	-2.60 / -5.95%	42.55	42.95	40.80	41.10	41.94	30.19	1,074,660
4/20/2020	-0.60 / -1.35%	44.95	45.00	43.00	43.70	43.88	32.10	618,920
4/17/2020	+1.45 / +3.38%	43.50	44.50	43.20	44.30	43.91	32.54	1,122,400
4/16/2020	+0.15 / +0.35%	42.50	43.10	42.30	42.85	42.79	31.48	488,500
4/15/2020	+1.80 / +4.40%	41.50	43.60	41.50	42.70	42.73	31.37	673,720
4/14/2020	-0.15 / -0.37%	41.05	41.25	39.90	40.90	40.46	30.04	652,900
4/13/2020	-0.85 / -2.03%	41.60	42.20	41.05	41.05	41.50	30.15	394,240
4/10/2020	+1.20 / +2.95%	40.80	42.60	40.05	41.90	41.77	30.78	681,330
4/9/2020	+0.20 / +0.49%	40.30	41.45	40.30	40.70	41.02	29.90	1,030,490
4/8/2020	+0.60 / +1.50%	39.00	40.50	38.20	40.50	39.63	29.75	520,820
4/7/2020	+1.05 / +2.70%	40.00	40.00	38.50	39.90	39.39	29.31	736,370
4/6/2020	+2.50 / +6.88%	37.00	38.85	37.00	38.85	38.35	28.54	893,590
4/3/2020	+1.85 / +5.36%	34.50	36.50	34.50	36.35	35.60	26.70	476,740
4/1/2020	+1.50 / +4.55%	32.50	34.80	32.50	34.50	34.14	25.34	194,510
3/31/2020	-1.35 / -3.93%	34.35	34.95	32.00	33.00	33.21	24.24	512,140

<<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%