Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2016	-0.30 / -1.55%	19.20	19.30	19.00	19.00	19.11	6.46	113,160
5/31/2016	+0.60 / +3.21%	18.70	19.30	18.60	19.30	18.94	6.56	595,530
5/30/2016	0.00 / 0.00%	18.80	18.80	18.40	18.70	18.64	6.35	116,430
5/27/2016	0.00 / 0.00%	18.70	18.80	18.50	18.70	18.64	6.35	4,130
5/26/2016	+0.10 / +0.54%	18.60	18.80	18.40	18.70	18.66	6.35	137,640
5/25/2016	-0.20 / -1.06%	18.80	18.80	18.60	18.60	18.73	6.32	111,450
5/24/2016	+0.20 / +1.08%	18.40	18.90	18.40	18.80	18.62	6.39	59,720
5/23/2016	-0.30 / -1.59%	18.80	19.10	18.60	18.60	18.91	6.32	124,870
5/20/2016	+0.40 / +2.16%	18.60	18.90	18.50	18.90	18.66	6.42	166,060
5/19/2016	-0.10 / -0.54%	18.60	18.60	17.90	18.50	18.27	6.29	291,070
5/18/2016	+0.10 / +0.54%	18.50	18.70	18.40	18.60	18.51	6.32	266,510
5/17/2016	+0.30 / +1.65%	18.30	18.70	18.20	18.50	18.40	6.29	216,700
5/16/2016	+0.60 / +3.41%	17.60	18.40	17.60	18.20	18.14	6.18	118,340
5/13/2016	-1.00 / -5.38%	18.40	18.40	17.60	17.60	17.89	5.98	427,810
5/12/2016	-0.40 / -2.11%	18.90	19.00	18.60	18.60	18.71	6.32	49,220
5/11/2016	+0.80 / +4.40%	18.70	19.20	18.50	19.00	18.81	6.46	207,550
5/10/2016	-0.10 / -0.55%	18.20	18.50	18.00	18.20	18.09	6.18	119,600
5/9/2016	-0.60 / -3.17%	19.10	19.10	18.30	18.30	18.54	6.22	133,690
5/6/2016	-0.50 / -2.58%	19.40	19.40	18.90	18.90	19.13	6.42	101,550
5/5/2016	+0.70 / +3.74%	18.60	19.50	18.40	19.40	18.73	6.59	168,810
5/4/2016	-0.90 / -4.59%	19.40	19.40	18.70	18.70	18.88	6.35	189,220
4/29/2016	0.00 / 0.00%	19.10	19.80	19.10	19.60	19.48	6.66	205,890
4/28/2016	-0.20 / -1.01%	19.60	20.20	19.40	19.60	19.79	6.66	219,200
4/27/2016	0.00 / 0.00%	20.10	20.40	19.70	19.80	20.18	6.73	830,790
4/26/2016	+0.70 / +3.66%	19.00	20.00	18.90	19.80	19.64	6.73	975,780
4/25/2016	+0.30 / +1.60%	18.80	19.10	18.70	19.10	18.99	6.49	161,030
4/22/2016	0.00 / 0.00%	18.60	19.00	18.50	18.80	18.68	6.39	98,870
4/21/2016	+0.70 / +3.87%	18.50	19.20	18.50	18.80	18.82	6.39	352,320
4/20/2016	0.00 / 0.00%	18.50	18.50	18.00	18.10	18.25	6.15	110,250
4/19/2016	-0.50 / -2.69%	18.50	18.50	18.00	18.10	18.10	6.15	126,560

<<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	2,604,300	8.01	0.13%
ABS	173,500	3.75	-0.27%
APC	1,100	8.10	0.00%
APH	541,900	6.79	-0.59%
APP	1,400	5.60	-1.75%
BMP	59,300	150.40	-1.44%
BRC	1,600	12.90	1.18%
BRR	5,600	17.40	-1.69%
CSV	557,700	33.00	0.61%