Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2025	-0.10 / -0.16%	61.90	64.60	60.90	61.50	62.68	60.04	1,239,200
7/28/2025	+0.10 / +0.16%	62.40	62.60	61.10	61.60	61.65	60.13	660,200
7/25/2025	-3.40 / -5.24%	64.50	65.00	60.40	61.50	62.87	60.04	840,800
7/24/2025	0.00 / 0.00%	65.00	65.80	63.70	64.90	64.73	63.35	655,300
7/23/2025	+3.40 / +5.53%	62.00	65.00	61.00	64.90	62.93	63.35	868,000
7/22/2025	-0.80 / -1.28%	62.30	63.20	60.90	61.50	61.83	60.04	686,100
7/21/2025	+0.10 / +0.16%	62.90	63.70	62.30	62.30	62.78	60.82	436,000
7/18/2025	+2.20 / +3.67%	60.50	63.00	60.00	62.20	62.26	60.72	1,119,100
7/17/2025	-0.20 / -0.33%	61.10	61.40	59.60	60.00	60.41	58.57	306,400
7/16/2025	+0.10 / +0.17%	60.10	60.40	59.30	60.20	59.70	58.77	430,300
7/15/2025	-1.30 / -2.12%	61.80	61.80	60.10	60.10	60.67	58.67	400,900
7/14/2025	+0.60 / +0.99%	61.00	62.30	60.30	61.40	61.30	59.94	319,900
7/11/2025	-0.70 / -1.14%	60.70	61.50	60.40	60.80	60.85	59.35	198,200
7/10/2025	0.00 / 0.00%	61.10	61.90	60.30	61.50	61.16	60.04	518,200
7/9/2025	-1.00 / -1.60%	62.90	62.90	61.50	61.50	62.05	60.04	391,600
7/8/2025	+2.10 / +3.48%	61.50	62.60	61.50	62.50	62.05	61.01	944,800
7/7/2025	+0.80 / +1.34%	60.80	61.00	59.70	60.40	60.29	58.96	267,900
7/4/2025	-0.40 / -0.67%	60.10	61.90	59.30	59.60	60.32	58.18	533,100
7/3/2025	-3.60 / -5.66%	61.00	62.90	59.40	60.00	60.73	58.57	1,230,600
7/2/2025	+2.60 / +4.26%	61.60	64.90	60.50	63.60	63.53	62.09	1,097,800
7/1/2025	0.00 / 0.00%	60.60	61.00	59.10	61.00	60.15	59.55	777,900
6/30/2025	0.00 / 0.00%	61.70	61.70	60.00	61.00	60.94	59.55	348,000
6/27/2025	+0.50 / +0.83%	60.40	61.00	59.00	61.00	59.82	59.55	711,700
6/26/2025	-0.90 / -1.47%	61.50	61.90	60.10	60.50	60.73	59.06	447,800
6/25/2025	+1.00 / +1.66%	60.50	61.70	59.60	61.40	60.59	59.94	727,600
6/24/2025	+1.30 / +2.20%	59.50	61.50	58.20	60.40	59.80	58.96	1,098,400
6/23/2025	+3.40 / +6.10%	55.50	59.50	55.00	59.10	57.74	57.69	1,394,400
6/20/2025	+0.40 / +0.72%	56.70	57.40	55.60	55.70	56.23	54.37	1,525,400
6/19/2025	+3.60 / +6.96%	52.70	55.30	52.70	55.30	54.32	53.98	1,289,300
6/18/2025	-1.00 / -1.90%	52.80	53.20	51.50	51.70	52.26	50.47	480,100

<<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	2,344,200	8.01	0.13%
ABS	105,800	2.96	-1.00%
APC	0	7.60	0.00%
APH	264,200	6.46	-0.31%
APP	4,000	5.40	0.00%
BMP	61,100	171.60	-1.27%
BRC	500	13.00	0.00%
BRR	0	18.50	0.00%