Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/12/2019	-2.80 / -3.72%	75.30	75.30	72.50	72.50	73.98	49.30	660,450
8/9/2019	+0.10 / +0.13%	75.30	76.70	75.30	75.30	75.97	51.20	334,520
8/8/2019	-0.40 / -0.53%	75.60	76.30	75.20	75.20	75.73	51.13	232,050
8/7/2019	+0.30 / +0.40%	74.60	75.90	73.50	75.60	74.64	51.40	590,390
8/6/2019	-0.30 / -0.40%	74.70	76.60	74.20	75.30	75.51	51.20	719,900
8/5/2019	+1.60 / +2.16%	75.00	75.80	72.60	75.60	73.94	51.40	584,510
8/2/2019	+1.80 / +2.49%	72.00	74.10	72.00	74.00	73.48	50.32	794,670
8/1/2019	+2.60 / +3.74%	70.00	72.50	70.00	72.20	71.81	49.09	992,670
7/31/2019	+2.10 / +3.11%	67.10	69.60	66.80	69.60	68.15	47.32	440,800
7/30/2019	-1.10 / -1.60%	68.60	69.60	67.50	67.50	68.35	45.90	532,880
7/29/2019	-0.40 / -0.58%	68.50	69.40	68.20	68.60	68.74	46.64	363,620
7/26/2019	+0.20 / +0.29%	68.30	69.60	68.30	69.00	69.05	46.92	657,120
7/25/2019	-1.70 / -2.41%	70.50	70.80	68.80	68.80	69.49	46.78	731,890
7/24/2019	+0.70 / +1.00%	69.90	71.50	68.50	70.50	69.55	47.94	992,290
7/23/2019	+2.30 / +3.41%	68.30	69.90	68.20	69.80	68.97	47.46	1,185,960
7/22/2019	+2.50 / +3.85%	65.00	67.50	65.00	67.50	66.95	45.90	1,064,470
7/19/2019	+0.60 / +0.93%	66.00	67.60	65.00	65.00	66.41	44.20	775,010
7/18/2019	+2.90 / +4.72%	61.40	64.50	61.30	64.40	63.27	43.79	1,006,890
7/17/2019	-0.40 / -0.65%	62.00	62.00	61.20	61.50	61.57	41.82	405,070
7/16/2019	+1.10 / +1.81%	61.00	62.30	61.00	61.90	61.82	42.09	451,350
7/15/2019	+1.10 / +1.84%	59.70	61.20	59.70	60.80	60.61	41.34	477,440
7/12/2019	-0.10 / -0.17%	60.00	60.30	59.60	59.70	59.91	40.59	281,240
7/11/2019	0.00 / 0.00%	60.00	60.80	59.40	59.80	60.00	40.66	503,470
7/10/2019	+0.20 / +0.34%	60.00	61.20	59.60	59.80	60.10	40.66	430,010
7/9/2019	+1.00 / +1.71%	58.50	59.60	58.10	59.60	59.02	40.52	1,111,380
7/8/2019	-2.00 / -3.30%	58.50	59.50	58.20	58.60	58.73	39.84	607,450
7/5/2019	-0.40 / -0.66%	61.10	61.50	60.60	60.60	60.94	41.20	555,300
7/4/2019	+1.50 / +2.52%	59.20	61.40	59.20	61.00	60.44	41.48	922,400
7/3/2019	0.00 / 0.00%	59.50	60.20	58.90	59.50	59.67	40.46	404,710
7/2/2019	+0.20 / +0.34%	59.30	60.40	59.10	59.50	59.43	40.46	468,310

<<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	879,600	7.64	-0.65%
ABS	152,000	2.95	1.03%
APC	5,900	7.00	-5.41%
APH	140,100	6.20	-0.32%
APP	3,300	5.40	0.00%
BMP	110,600	174.00	5.45%
BRC	3,400	12.95	0.78%
BRR	100	19.70	13.22%
CSV	872,100	28.80	-1.03%