Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2014	0.00 / 0.00%	27.00	28.00	27.00	28.00	28.00	7.95	4,220
5/27/2014	-1.00 / -3.45%	27.10	28.00	27.10	28.00	28.00	7.95	8,590
5/26/2014	0.00 / 0.00%	28.30	29.00	28.20	29.00	29.00	8.23	6,310
5/23/2014	+0.60 / +2.11%	27.50	29.00	27.50	29.00	29.00	7.81	8,440
5/22/2014	0.00 / 0.00%	28.00	28.40	28.00	28.40	28.40	7.64	210
5/21/2014	0.00 / 0.00%	27.60	28.50	27.60	28.40	28.40	7.64	3,590
5/20/2014	+0.40 / +1.43%	27.50	28.40	27.50	28.40	28.40	7.64	8,300
5/19/2014	0.00 / 0.00%	27.30	28.30	27.30	28.00	28.00	7.54	8,550
5/16/2014	-0.80 / -2.78%	28.00	28.00	28.00	28.00	28.00	7.54	80
5/15/2014	+1.30 / +4.73%	27.40	28.80	27.40	28.80	28.80	7.75	3,830
5/14/2014	-0.50 / -1.79%	27.60	29.50	26.60	27.50	27.50	7.40	2,360
5/13/2014	+0.80 / +2.94%	27.40	28.00	27.40	28.00	28.00	7.54	7,950
5/12/2014	-1.10 / -3.89%	27.40	29.00	27.20	27.20	27.20	7.32	6,320
5/9/2014	+1.70 / +6.39%	27.90	28.40	27.90	28.30	28.30	7.62	7,510
5/8/2014	-1.50 / -5.34%	28.10	28.10	26.50	26.60	26.60	7.16	42,850
5/7/2014	0.00 / 0.00%	28.90	28.90	28.10	28.10	28.10	7.56	20
5/6/2014	-0.90 / -3.10%	30.90	30.90	28.10	28.10	28.10	7.56	4,020
5/5/2014	-0.80 / -2.68%	29.00	29.00	29.00	29.00	29.00	7.81	100
4/29/2014	0.00 / 0.00%	29.80	29.80	29.80	29.80	29.80	8.02	0
4/28/2014	+0.80 / +2.76%	28.90	30.40	28.90	29.80	29.80	8.02	2,570
4/25/2014	+0.50 / +1.75%	28.60	29.00	28.60	29.00	29.00	7.81	1,510
4/24/2014	0.00 / 0.00%	28.90	28.90	28.00	28.50	28.50	7.67	7,500
4/23/2014	-1.00 / -3.39%	28.00	29.50	28.00	28.50	28.50	7.67	4,610
4/22/2014	+1.60 / +5.73%	28.00	29.80	27.90	29.50	29.50	7.94	8,750
4/21/2014	-0.10 / -0.36%	28.00	29.90	27.80	27.90	27.90	7.51	10,240
4/18/2014	-1.00 / -3.45%	31.00	31.00	28.00	28.00	28.00	7.54	10,500
4/17/2014	-0.50 / -1.69%	29.20	29.30	29.00	29.00	29.00	7.81	26,590
4/16/2014	0.00 / 0.00%	29.50	29.50	29.50	29.50	29.50	7.94	2,670
4/15/2014	-0.30 / -1.01%	29.70	29.70	29.50	29.50	29.50	7.94	7,490
4/14/2014	-0.20 / -0.67%	31.20	31.20	29.70	29.80	29.80	8.02	1,880

<<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	881,300	8.23	0.00%
ABS	70,700	2.97	0.68%
APC	1,500	7.60	0.00%
APH	90,700	6.64	-0.75%
APP	3,200	5.60	1.82%
BMP	40,700	169.90	0.53%
BRC	0	12.90	0.00%
BRR	0	18.50	0.00%