Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2024	-1.00 / -1.61%	62.20	63.30	61.00	61.20	62.54	56.69	1,026,900
5/28/2024	+0.40 / +0.65%	62.00	62.50	61.60	62.20	61.82	57.62	596,900
5/27/2024	+1.60 / +2.66%	60.00	62.40	60.00	61.80	61.63	57.25	1,016,400
5/24/2024	+0.10 / +0.17%	59.90	61.40	59.30	60.20	60.03	55.77	694,600
5/23/2024	+0.30 / +0.50%	59.10	60.10	59.10	60.10	59.70	55.68	472,600
5/22/2024	-1.00 / -1.64%	61.00	61.30	59.70	59.80	60.40	55.40	351,700
5/21/2024	+0.80 / +1.33%	59.90	60.80	59.80	60.80	60.19	56.32	360,800
5/20/2024	-0.40 / -0.66%	61.20	61.30	59.90	60.00	60.74	55.58	439,600
5/17/2024	-0.60 / -0.98%	61.00	61.50	60.20	60.40	60.93	55.95	528,400
5/16/2024	+0.40 / +0.66%	60.70	61.40	60.60	61.00	61.11	56.51	418,400
5/15/2024	+0.40 / +0.66%	60.60	61.00	60.20	60.60	60.62	56.14	407,500
5/14/2024	+1.70 / +2.91%	58.50	60.30	58.50	60.20	59.83	55.77	597,300
5/13/2024	-0.90 / -1.52%	59.40	59.50	58.00	58.50	58.64	54.19	225,600
5/10/2024	+0.50 / +0.85%	58.80	59.40	58.10	59.40	58.64	55.03	178,800
5/9/2024	0.00 / 0.00%	59.50	59.90	58.00	58.90	59.08	54.56	276,300
5/8/2024	-0.40 / -0.67%	59.10	59.30	57.60	58.90	58.63	54.56	425,600
5/7/2024	+0.70 / +1.19%	58.60	59.90	58.60	59.30	59.42	54.93	314,500
5/6/2024	+0.80 / +1.38%	57.80	59.30	57.80	58.60	58.46	54.29	415,700
5/3/2024	-0.20 / -0.34%	58.50	58.50	57.40	57.80	57.83	53.55	395,600
5/2/2024	+1.50 / +2.65%	57.00	58.00	56.50	58.00	57.40	53.73	256,800
4/26/2024	-0.50 / -0.88%	56.10	57.80	55.80	56.50	56.97	52.34	424,300
4/25/2024	+1.00 / +1.79%	55.10	57.00	54.60	57.00	56.25	52.80	589,300
4/24/2024	+2.60 / +4.87%	53.50	56.40	53.50	56.00	55.52	51.88	478,900
4/23/2024	-0.80 / -1.48%	53.60	54.50	53.20	53.40	53.74	49.47	180,800
4/22/2024	-0.90 / -1.63%	54.50	55.20	54.00	54.20	54.62	50.21	460,000
4/19/2024	+0.80 / +1.47%	53.00	55.40	52.70	55.10	53.96	51.04	553,600
4/17/2024	-1.70 / -3.04%	56.70	56.70	54.30	54.30	55.27	50.30	298,400
4/16/2024	0.00 / 0.00%	56.00	56.20	54.00	56.00	55.18	51.88	759,600
4/15/2024	-4.00 / -6.67%	59.40	60.60	55.80	56.00	58.58	51.88	702,500
4/12/2024	+1.10 / +1.87%	59.80	60.10	58.80	60.00	59.42	55.58	447,400

<<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	2,186,400	7.96	-0.50%
ABS	103,300	2.94	-1.67%
APC	0	7.60	0.00%
APH	244,800	6.35	-2.01%
APP	2,700	5.40	0.00%
BMP	56,300	171.90	-1.09%
BRC	500	13.00	0.00%
BRR	0	18.50	0.00%