Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/12/2025	+1.40 / +2.46%	57.80	58.70	57.00	58.40	58.04	58.40	443,600
9/11/2025	+1.70 / +3.07%	55.40	57.00	54.30	57.00	55.74	57.00	550,600
9/10/2025	-0.10 / -0.18%	55.60	55.80	55.20	55.30	55.41	55.30	262,400
9/9/2025	-0.20 / -0.36%	55.80	56.30	55.10	55.40	55.77	55.40	374,000
9/8/2025	-1.00 / -1.77%	56.70	57.20	55.60	55.60	56.12	55.60	1,015,700
9/5/2025	+0.10 / +0.18%	56.90	58.20	56.60	56.60	57.37	56.60	604,800
9/4/2025	+0.60 / +1.07%	56.00	56.90	56.00	56.50	56.52	56.50	329,600
9/3/2025	+0.40 / +0.72%	55.50	56.00	55.10	55.90	55.71	55.90	189,500
8/29/2025	-0.50 / -0.89%	56.10	56.20	55.50	55.50	55.82	55.50	436,500
8/28/2025	0.00 / 0.00%	56.00	56.40	55.60	56.00	55.99	56.00	278,100
8/27/2025	+0.60 / +1.08%	55.40	56.60	55.30	56.00	56.02	56.00	541,500
8/26/2025	+0.80 / +1.43%	56.00	57.10	55.90	56.70	56.49	55.35	330,500
8/25/2025	+0.40 / +0.72%	56.50	56.60	55.40	55.90	55.97	54.57	646,000
8/22/2025	-2.90 / -4.97%	58.40	58.40	54.90	55.50	56.22	54.18	1,388,900
8/21/2025	-0.90 / -1.52%	59.30	60.80	57.60	58.40	58.84	57.01	707,100
8/20/2025	-1.50 / -2.47%	60.80	61.10	58.40	59.30	59.79	57.89	861,300
8/19/2025	-1.20 / -1.94%	62.70	62.70	60.60	60.80	61.16	59.35	807,300
8/18/2025	+0.90 / +1.47%	61.10	62.20	61.10	62.00	61.69	60.52	378,000
8/15/2025	-0.90 / -1.45%	62.00	62.00	61.00	61.10	61.31	59.65	1,116,000
8/14/2025	-1.80 / -2.82%	64.00	64.10	62.00	62.00	62.57	60.52	1,306,400
8/13/2025	+1.00 / +1.59%	63.30	64.40	62.60	63.80	63.45	62.28	1,274,800
8/12/2025	+0.20 / +0.32%	63.30	63.30	62.00	62.80	62.41	61.30	629,600
8/11/2025	+0.40 / +0.64%	62.20	64.40	61.60	62.60	63.16	61.11	1,947,900
8/8/2025	+0.20 / +0.32%	62.20	62.60	60.90	62.20	61.91	60.72	772,400
8/7/2025	+0.50 / +0.81%	62.70	63.50	61.70	62.00	62.52	60.52	508,800
8/6/2025	+0.90 / +1.49%	61.50	61.50	60.60	61.50	60.98	60.04	818,500
8/5/2025	-0.90 / -1.46%	61.80	62.70	60.00	60.60	61.48	59.16	1,314,900
8/4/2025	-1.10 / -1.76%	63.60	63.60	61.20	61.50	61.82	60.04	786,600
8/1/2025	-1.40 / -2.19%	64.20	64.40	61.80	62.60	63.01	61.11	503,500
7/31/2025	+2.00 / +3.23%	62.90	64.80	62.80	64.00	63.81	62.48	798,000

<<Previous 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	1,958,600	8.12	1.75%
ABS	81,000	3.76	0.80%
APC	3,800	8.10	6.58%
APH	195,900	6.68	0.60%
APP	9,800	5.80	1.75%
BMP	61,200	150.80	-0.46%
BRC	9,100	12.60	-1.95%
BRR	11,900	17.60	0.00%
CSV	676,400	33.30	2.30%