Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2025	-1.50 / -2.47%	60.80	61.10	58.40	59.30	59.79	59.30	861,300
8/19/2025	-1.20 / -1.94%	62.70	62.70	60.60	60.80	61.16	60.80	807,300
8/18/2025	+0.90 / +1.47%	61.10	62.20	61.10	62.00	61.69	62.00	378,000
8/15/2025	-0.90 / -1.45%	62.00	62.00	61.00	61.10	61.31	61.10	1,116,000
8/14/2025	-1.80 / -2.82%	64.00	64.10	62.00	62.00	62.57	62.00	1,306,400
8/13/2025	+1.00 / +1.59%	63.30	64.40	62.60	63.80	63.45	63.80	1,274,800
8/12/2025	+0.20 / +0.32%	63.30	63.30	62.00	62.80	62.41	62.80	629,600
8/11/2025	+0.40 / +0.64%	62.20	64.40	61.60	62.60	63.16	62.60	1,947,900
8/8/2025	+0.20 / +0.32%	62.20	62.60	60.90	62.20	61.91	62.20	772,400
8/7/2025	+0.50 / +0.81%	62.70	63.50	61.70	62.00	62.52	62.00	508,800
8/6/2025	+0.90 / +1.49%	61.50	61.50	60.60	61.50	60.98	61.50	818,500
8/5/2025	-0.90 / -1.46%	61.80	62.70	60.00	60.60	61.48	60.60	1,314,900
8/4/2025	-1.10 / -1.76%	63.60	63.60	61.20	61.50	61.82	61.50	786,600
8/1/2025	-1.40 / -2.19%	64.20	64.40	61.80	62.60	63.01	62.60	503,500
7/31/2025	+2.00 / +3.23%	62.90	64.80	62.80	64.00	63.81	64.00	798,000
7/30/2025	+0.50 / +0.81%	61.50	62.40	61.30	62.00	61.79	62.00	351,000
7/29/2025	-0.10 / -0.16%	61.90	64.60	60.90	61.50	62.68	61.50	1,239,200
7/28/2025	+0.10 / +0.16%	62.40	62.60	61.10	61.60	61.65	61.60	660,200
7/25/2025	-3.40 / -5.24%	64.50	65.00	60.40	61.50	62.87	61.50	840,800
7/24/2025	0.00 / 0.00%	65.00	65.80	63.70	64.90	64.73	64.90	655,300
7/23/2025	+3.40 / +5.53%	62.00	65.00	61.00	64.90	62.93	64.90	868,000
7/22/2025	-0.80 / -1.28%	62.30	63.20	60.90	61.50	61.83	61.50	686,100
7/21/2025	+0.10 / +0.16%	62.90	63.70	62.30	62.30	62.78	62.30	436,000
7/18/2025	+2.20 / +3.67%	60.50	63.00	60.00	62.20	62.26	62.20	1,119,100
7/17/2025	-0.20 / -0.33%	61.10	61.40	59.60	60.00	60.41	60.00	306,400
7/16/2025	+0.10 / +0.17%	60.10	60.40	59.30	60.20	59.70	60.20	430,300
7/15/2025	-1.30 / -2.12%	61.80	61.80	60.10	60.10	60.67	60.10	400,900
7/14/2025	+0.60 / +0.99%	61.00	62.30	60.30	61.40	61.30	61.40	319,900
7/11/2025	-0.70 / -1.14%	60.70	61.50	60.40	60.80	60.85	60.80	198,200
7/10/2025	0.00 / 0.00%	61.10	61.90	60.30	61.50	61.16	61.50	518,200

<<Previous 30 days Next 2 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	4,426,800	7.87	-2.24%
ABS	421,500	3.76	-1.05%
APC	0	7.80	0.00%
APH	1,013,000	6.81	-2.99%
APP	14,800	5.70	1.79%
BMP	219,900	134.50	2.67%
BRC	12,400	12.85	-1.53%
BRR	7,200	18.40	1.66%
CSV	1,229,300	33.55	-0.30%