Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/15/2017	+0.20 / +0.49%	41.15	41.35	40.70	41.35	40.97	15.24	575,940
9/14/2017	+0.45 / +1.11%	40.30	41.40	40.30	41.15	40.77	15.17	593,150
9/13/2017	+0.90 / +2.26%	40.00	40.80	39.90	40.70	40.53	15.00	447,840
9/12/2017	+0.80 / +2.05%	39.00	40.50	38.50	39.80	39.33	14.67	908,150
9/11/2017	-1.00 / -2.50%	40.00	40.10	38.50	39.00	39.28	14.37	931,230
9/8/2017	-1.00 / -2.44%	41.00	41.20	40.00	40.00	40.62	14.74	513,160
9/7/2017	-0.30 / -0.73%	41.50	41.70	41.00	41.00	41.43	15.11	753,480
9/6/2017	-0.10 / -0.24%	41.30	41.85	41.20	41.30	41.48	15.22	450,960
9/5/2017	+0.55 / +1.35%	41.20	41.90	41.00	41.40	41.49	15.26	415,540
9/1/2017	-0.35 / -0.85%	41.40	41.50	40.80	40.85	41.09	15.06	173,870
8/31/2017	-0.25 / -0.60%	41.45	41.80	40.95	41.20	41.37	15.19	407,360
8/30/2017	+0.85 / +2.09%	40.45	41.80	40.45	41.45	41.30	15.28	533,860
8/29/2017	+0.75 / +1.88%	39.90	40.80	39.85	40.60	40.42	14.96	463,150
8/28/2017	+0.25 / +0.63%	39.60	40.20	39.20	39.85	39.82	14.69	290,830
8/25/2017	-0.30 / -0.75%	40.00	40.40	39.60	39.60	39.99	14.60	323,910
8/24/2017	+0.30 / +0.76%	39.65	40.20	39.60	39.90	39.84	14.71	198,920
8/23/2017	+0.10 / +0.25%	39.45	40.00	39.45	39.60	39.60	14.60	273,340
8/22/2017	-0.70 / -1.74%	40.00	40.00	39.25	39.50	39.55	14.56	576,650
8/21/2017	-0.40 / -0.99%	40.60	40.90	39.80	40.20	40.30	14.82	444,570
8/18/2017	-0.50 / -1.22%	40.80	41.20	40.30	40.60	40.63	14.96	327,660
8/17/2017	-0.70 / -1.67%	41.90	42.70	41.10	41.10	42.00	15.15	468,970
8/16/2017	+0.10 / +0.24%	41.70	41.90	41.10	41.80	41.59	15.41	266,670
8/15/2017	+2.05 / +5.17%	39.65	41.70	39.65	41.70	40.72	15.37	867,160
8/14/2017	+0.15 / +0.38%	39.80	39.90	39.20	39.65	39.52	14.61	123,440
8/11/2017	-0.40 / -1.00%	39.80	39.80	39.05	39.50	39.46	14.56	273,190
8/10/2017	+0.90 / +2.31%	38.80	39.95	38.80	39.90	39.38	14.71	524,810
8/9/2017	-1.00 / -2.50%	40.30	40.30	37.60	39.00	38.97	14.37	1,032,490
8/8/2017	-0.30 / -0.74%	40.10	40.70	39.70	40.00	40.19	14.74	618,820
8/7/2017	+0.55 / +1.38%	40.00	40.60	40.00	40.30	40.25	14.85	770,230
8/4/2017	0.00 / 0.00%	39.50	40.00	39.40	39.75	39.68	14.65	254,800

<<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%