Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/3/2021	-0.20 / -0.57%	35.00	35.30	34.00	34.70	34.50	24.21	29,600
12/2/2021	0.00 / 0.00%	34.70	35.50	34.30	35.30	34.93	24.63	44,500
12/1/2021	+0.80 / +2.31%	34.50	36.00	34.50	35.40	35.30	24.70	57,600
11/30/2021	+0.40 / +1.17%	34.10	35.00	34.00	34.60	34.60	24.15	69,200
11/29/2021	-0.60 / -1.72%	33.80	34.70	33.80	34.20	34.20	23.87	37,800
11/26/2021	0.00 / 0.00%	34.80	35.30	34.40	34.90	34.80	24.35	21,200
11/25/2021	+0.80 / +2.33%	34.40	35.40	34.30	35.20	34.90	24.56	75,941
11/24/2021	0.00 / 0.00%	35.50	35.60	34.00	34.70	34.40	24.21	74,400
11/23/2021	+0.80 / +2.31%	34.10	36.00	34.00	35.50	34.70	24.77	110,100
11/22/2021	-1.80 / -5.01%	35.20	36.00	34.10	34.10	34.70	23.80	142,200
11/19/2021	-0.80 / -2.18%	36.70	36.70	32.00	35.90	35.90	25.05	221,500
11/18/2021	-0.20 / -0.54%	37.10	37.20	36.40	36.90	36.70	25.75	172,600
11/17/2021	+0.20 / +0.54%	36.80	37.40	36.80	37.10	37.10	25.89	66,100
11/16/2021	0.00 / 0.00%	37.00	37.10	36.70	36.80	36.90	25.68	93,500
11/15/2021	+0.30 / +0.81%	37.10	37.50	36.50	37.40	36.80	26.10	138,000
11/12/2021	-0.30 / -0.80%	37.40	37.90	36.80	37.10	37.10	25.89	140,900
11/11/2021	+0.30 / +0.80%	38.20	38.20	36.70	38.00	37.40	26.52	222,200
11/10/2021	-0.20 / -0.53%	37.10	38.10	37.10	37.60	37.70	26.24	132,000
11/9/2021	-0.40 / -1.05%	38.00	38.10	37.50	37.70	37.80	26.31	172,500
11/8/2021	-0.20 / -0.52%	38.30	38.50	37.70	38.00	38.11	26.52	109,600
11/5/2021	+1.40 / +3.77%	37.20	38.50	37.20	38.50	38.20	26.87	124,300
11/4/2021	+0.10 / +0.27%	37.10	37.30	36.50	37.30	37.10	26.03	99,400
11/3/2021	-1.10 / -2.90%	37.70	37.70	36.60	36.80	37.20	25.68	349,700
11/2/2021	-0.90 / -2.33%	38.30	38.60	37.50	37.70	37.90	26.31	318,900
11/1/2021	-1.20 / -3.04%	39.50	39.80	38.20	38.30	38.60	26.73	268,200
10/29/2021	+1.10 / +2.86%	38.60	40.50	38.50	39.50	39.50	27.56	299,300
10/28/2021	-2.20 / -5.39%	38.00	40.00	36.00	38.60	38.40	26.94	812,600
10/27/2021	+1.40 / +3.62%	39.30	41.50	39.30	40.10	40.80	27.98	374,700
10/26/2021	+1.60 / +4.24%	37.90	39.90	37.90	39.30	38.70	27.42	405,900
10/25/2021	+0.90 / +2.44%	37.00	38.30	37.00	37.80	37.70	26.38	248,600

<<Previous 30 days Next 30 days>>

PPH News

03/11	PPH: Financial Statement Quarter 3/2020
13/10	PPH: Change in Business Registration Certificate
08/10	PPH: Change in personnel
04/09	PPH: Reviewed financial statement 2020 (holding company)
04/09	PPH: Reviewed financial statement 2020

More News

Related Companies

	Volume	Price	Change
ADS	78,400	9.02	-0.33%
AG1	1,600	10.00	2.04%
BDG	7,300	34.30	-2.00%
BMG	0	19.30	0.00%
BVN	0	13.60	0.00%
DCG	0	12.00	0.00%
DM7	0	20.00	0.00%
FTM	47,300	0.80	14.29%