Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/9/2025	-0.60 / -1.28%	47.40	47.50	46.10	46.30	46.64	46.30	552,100
5/8/2025	+1.95 / +4.34%	45.10	47.45	45.00	46.90	46.37	46.90	1,385,900
5/7/2025	+0.15 / +0.33%	44.80	45.90	44.25	44.95	45.20	44.95	720,600
5/6/2025	-0.10 / -0.22%	45.50	45.50	44.60	44.80	44.99	44.80	502,900
5/5/2025	+1.50 / +3.46%	43.45	44.90	43.45	44.90	44.23	44.90	372,100
4/29/2025	+0.10 / +0.23%	43.10	43.65	42.95	43.40	43.40	43.40	370,000
4/28/2025	+0.25 / +0.58%	43.70	43.70	42.85	43.30	43.02	43.30	348,700
4/25/2025	+0.15 / +0.35%	43.00	44.20	42.80	43.05	43.36	43.05	628,200
4/24/2025	+1.20 / +2.88%	42.50	43.55	41.90	42.90	42.97	42.90	778,300
4/23/2025	+0.85 / +2.08%	42.05	42.05	39.00	41.70	40.91	41.70	1,139,300
4/22/2025	-3.05 / -6.95%	43.30	43.35	40.85	40.85	41.39	40.85	1,156,500
4/21/2025	-0.70 / -1.57%	45.50	45.50	43.50	43.90	44.25	43.90	469,600
4/18/2025	+1.05 / +2.41%	44.85	45.40	44.10	44.60	44.75	44.60	548,700
4/17/2025	0.00 / 0.00%	42.90	44.20	42.10	43.55	43.19	43.55	789,500
4/16/2025	-2.05 / -4.50%	45.85	45.90	43.40	43.55	44.50	43.55	939,600
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

<<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	3,300,500	8.50	0.59%
ABS	401,500	3.90	1.30%
APC	500	7.80	-1.27%
APH	813,200	7.17	0.99%
APP	65,400	6.00	7.14%
BMP	142,700	136.00	0.07%
BRC	12,900	13.10	-0.38%
BRR	4,400	18.60	1.09%
CSV	1,830,200	35.40	-1.12%